Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izea Inc (NQ: IZEA )

2.900 +0.290 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.680 2.918 2.580 2.854 96,219 +0.21(+7.97%)
Jan 30, 2023 2.558 2.760 2.558 2.644 92,572 +0.04(+1.41%)
Jan 27, 2023 2.560 2.620 2.560 2.607 28,491 +0.01(+0.28%)
Jan 26, 2023 2.520 2.604 2.520 2.600 47,917 +0.02(+0.60%)
Jan 25, 2023 2.524 2.600 2.524 2.584 13,348 -0.02(-0.62%)
Jan 24, 2023 2.600 2.640 2.520 2.600 12,684 +0.00(+0.00%)
Jan 23, 2023 2.600 2.640 2.520 2.600 39,741 +0.03(+1.01%)
Jan 20, 2023 2.600 2.600 2.480 2.574 35,426 +0.06(+2.58%)
Jan 19, 2023 2.400 2.520 2.364 2.509 44,334 +0.14(+6.12%)
Jan 18, 2023 2.480 2.592 2.360 2.364 28,505 -0.14(-5.42%)
Jan 17, 2023 2.615 2.615 2.440 2.500 28,864 -0.10(-3.67%)
Jan 13, 2023 2.280 2.640 2.248 2.595 121,170 +0.24(+10.25%)
Jan 12, 2023 2.280 2.400 2.280 2.354 47,684 +0.03(+1.45%)
Jan 11, 2023 2.310 2.360 2.204 2.320 35,404 +0.08(+3.52%)
Jan 10, 2023 2.200 2.356 2.200 2.242 7,175 -0.00(-0.12%)
Jan 09, 2023 2.200 2.280 2.200 2.244 20,777 +0.00(+0.16%)
Jan 06, 2023 2.280 2.380 2.240 2.241 33,913 -0.08(-3.41%)
Jan 05, 2023 2.320 2.382 2.300 2.320 8,897 -0.04(-1.69%)
Jan 04, 2023 2.280 2.382 2.240 2.360 33,178 +0.11(+4.72%)
Jan 03, 2023 2.160 2.310 2.160 2.254 25,581 +0.08(+3.76%)
Dec 30, 2022 2.040 2.172 2.000 2.172 107,475 -0.01(-0.37%)
Dec 29, 2022 2.240 2.256 1.956 2.180 121,772 -0.08(-3.42%)
Dec 28, 2022 2.264 2.332 2.252 2.257 53,464 -0.08(-3.27%)
Dec 27, 2022 2.600 2.600 2.259 2.334 76,784 -0.25(-9.56%)
Dec 23, 2022 2.580 2.590 2.560 2.580 31,421 -0.00(-0.12%)
Dec 22, 2022 2.600 2.608 2.580 2.584 21,320 -0.02(-0.63%)
Dec 21, 2022 2.600 2.620 2.600 2.600 26,313 +0.00(+0.00%)
Dec 20, 2022 2.580 2.619 2.580 2.600 35,226 +0.02(+0.78%)
Dec 19, 2022 2.600 2.618 2.568 2.580 56,419 -0.02(-0.78%)
Dec 16, 2022 2.600 2.640 2.600 2.600 45,920 +0.00(+0.02%)
Dec 15, 2022 2.600 2.624 2.600 2.600 36,761 +0.00(+0.00%)
Dec 14, 2022 2.600 2.640 2.600 2.600 13,872 +0.00(+0.00%)
Dec 13, 2022 2.600 2.640 2.600 2.600 34,683 +0.00(+0.00%)
Dec 12, 2022 2.600 2.603 2.600 2.600 22,288 +0.00(+0.00%)
Dec 09, 2022 2.626 2.626 2.595 2.600 33,379 -0.03(-0.99%)
Dec 08, 2022 2.600 2.666 2.600 2.626 17,967 -0.02(-0.83%)
Dec 07, 2022 2.600 2.648 2.560 2.648 31,965 +0.05(+1.85%)
Dec 06, 2022 2.600 2.680 2.520 2.600 25,836 +0.00(+0.00%)
Dec 05, 2022 2.680 2.680 2.600 2.600 31,639 -0.09(-3.17%)
Dec 02, 2022 2.720 2.760 2.680 2.685 35,127 +0.00(+0.16%)
Dec 01, 2022 2.600 2.760 2.600 2.681 26,177 +0.04(+1.39%)
Nov 30, 2022 2.615 2.692 2.600 2.644 32,276 +0.04(+1.69%)
Nov 29, 2022 2.560 2.638 2.548 2.600 23,400 +0.05(+1.91%)
Nov 28, 2022 2.321 2.580 2.321 2.551 32,336 +0.05(+1.84%)
Nov 25, 2022 2.400 2.519 2.360 2.505 3,605 +0.11(+4.38%)
Nov 23, 2022 2.360 2.440 2.332 2.400 11,835 +0.08(+3.41%)
Nov 22, 2022 2.412 2.488 2.300 2.321 44,103 -0.09(-3.62%)
Nov 21, 2022 2.464 2.480 2.408 2.408 30,452 -0.08(-3.06%)
Nov 18, 2022 2.479 2.576 2.460 2.484 18,404 +0.00(+0.19%)
Nov 17, 2022 2.584 2.631 2.449 2.479 46,707 -0.12(-4.68%)
Nov 16, 2022 2.652 2.666 2.587 2.601 48,042 -0.06(-2.25%)
Nov 15, 2022 2.680 2.760 2.661 2.661 44,427 +0.00(+0.02%)
Nov 14, 2022 2.694 2.760 2.660 2.660 51,262 -0.02(-0.60%)
Nov 11, 2022 2.680 2.800 2.640 2.676 97,172 -0.05(-1.83%)
Nov 10, 2022 2.760 2.761 2.640 2.726 159,101 +0.03(+1.13%)
Nov 09, 2022 2.676 2.740 2.600 2.696 40,924 +0.03(+1.23%)
Nov 08, 2022 2.600 2.730 2.600 2.663 16,256 +0.01(+0.29%)
Nov 07, 2022 2.644 2.686 2.602 2.656 29,460 +0.03(+1.27%)
Nov 04, 2022 2.640 2.720 2.600 2.622 28,141 +0.00(+0.09%)
Nov 03, 2022 2.720 2.787 2.599 2.620 50,051 -0.10(-3.82%)
Nov 02, 2022 2.880 2.880 2.640 2.724 32,053 -0.14(-4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.