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

Izea Inc (NQ: IZEA )

2.460 -0.040 (-1.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Dec 31, 2021 4.960 5.400 4.960 5.360 334,053 +0.40(+8.06%)
Dec 30, 2021 5.000 5.200 4.960 4.960 190,043 -0.04(-0.80%)
Dec 29, 2021 5.160 5.240 4.920 5.000 174,797 -0.12(-2.34%)
Dec 28, 2021 5.240 5.360 5.080 5.120 171,289 -0.20(-3.76%)
Dec 27, 2021 5.640 5.680 5.280 5.320 195,942 -0.36(-6.34%)
Dec 23, 2021 5.680 5.800 5.600 5.680 93,986 -0.04(-0.70%)
Dec 22, 2021 5.600 5.980 5.560 5.720 177,643 -0.04(-0.69%)
Dec 21, 2021 5.600 5.840 5.600 5.760 138,581 +0.24(+4.35%)
Dec 20, 2021 5.520 5.680 5.460 5.520 87,465 -0.24(-4.17%)
Dec 17, 2021 5.720 5.920 5.520 5.760 122,721 +0.08(+1.41%)
Dec 16, 2021 5.960 6.048 5.580 5.680 106,234 -0.28(-4.70%)
Dec 15, 2021 5.520 6.040 5.480 5.960 167,587 +0.36(+6.43%)
Dec 14, 2021 5.600 5.920 5.520 5.600 95,761 -0.20(-3.45%)
Dec 13, 2021 6.119 6.180 5.680 5.800 117,171 -0.44(-7.05%)
Dec 10, 2021 6.160 6.460 6.057 6.240 283,122 +0.08(+1.30%)
Dec 09, 2021 6.400 6.640 6.080 6.160 139,856 -0.36(-5.52%)
Dec 08, 2021 6.120 6.560 6.120 6.520 201,677 +0.36(+5.84%)
Dec 07, 2021 6.040 6.320 5.880 6.160 240,240 +0.28(+4.76%)
Dec 06, 2021 5.680 6.020 5.400 5.880 192,310 +0.16(+2.80%)
Dec 03, 2021 6.160 6.160 5.594 5.720 266,439 -0.36(-5.92%)
Dec 02, 2021 6.120 6.320 5.920 6.080 216,193 -0.04(-0.65%)
Dec 01, 2021 6.560 6.920 6.100 6.120 388,039 -0.40(-6.13%)
Nov 30, 2021 6.480 6.720 6.440 6.520 169,903 -0.12(-1.81%)
Nov 29, 2021 7.120 7.120 6.200 6.640 336,909 -0.48(-6.74%)
Nov 26, 2021 6.880 7.120 6.760 7.120 145,498 -0.04(-0.56%)
Nov 24, 2021 7.360 7.360 6.920 7.160 182,152 -0.20(-2.72%)
Nov 23, 2021 7.440 7.640 6.960 7.360 237,763 -0.08(-1.08%)
Nov 22, 2021 8.160 8.160 7.400 7.440 504,453 -0.80(-9.71%)
Nov 19, 2021 8.400 8.718 8.200 8.240 149,874 -0.28(-3.29%)
Nov 18, 2021 9.400 8.600 8.480 8.520 338,301 -0.80(-8.58%)
Nov 17, 2021 9.680 9.780 9.200 9.320 211,288 -0.32(-3.32%)
Nov 16, 2021 9.280 9.920 9.000 9.640 359,372 +0.36(+3.88%)
Nov 15, 2021 9.680 10.20 9.000 9.280 562,713 -0.04(-0.43%)
Nov 12, 2021 8.680 9.540 8.600 9.320 564,005 +0.88(+10.43%)
Nov 11, 2021 8.400 9.750 8.320 8.440 1,196,226 +0.32(+3.94%)
Nov 10, 2021 8.040 8.320 8.120 416,997 -0.08(-0.98%)
Nov 09, 2021 8.480 8.512 8.000 8.200 151,003 -0.32(-3.76%)
Nov 08, 2021 8.000 8.600 7.960 8.520 356,138 +0.56(+7.04%)
Nov 05, 2021 8.120 8.155 7.920 7.960 146,065 -0.12(-1.49%)
Nov 04, 2021 8.200 8.320 7.960 8.080 206,221 -0.24(-2.88%)
Nov 03, 2021 8.080 8.480 7.980 8.320 185,122 +0.08(+0.97%)
Nov 02, 2021 8.600 8.620 7.920 8.240 243,272 -0.24(-2.83%)
Nov 01, 2021 8.160 8.660 8.460 8.480 303,870 +0.32(+3.92%)
Oct 29, 2021 8.000 8.320 8.000 8.160 241,004 -0.08(-0.97%)
Oct 28, 2021 7.880 8.440 7.800 8.240 246,220 +0.26(+3.26%)
Oct 27, 2021 8.240 8.360 7.880 7.980 265,262 -0.26(-3.16%)
Oct 26, 2021 8.400 8.240 515,617 -0.92(-10.04%)
Oct 25, 2021 9.880 9.160 1,897,072 +0.20(+2.23%)
Oct 22, 2021 7.920 8.960 5,654,062 +1.28(+16.67%)
Oct 21, 2021 7.640 7.920 7.560 7.680 82,809 +0.04(+0.52%)
Oct 20, 2021 7.560 7.800 7.500 7.640 89,632 +0.08(+1.06%)
Oct 19, 2021 7.520 7.660 7.360 7.560 121,245 +0.00(+0.00%)
Oct 18, 2021 7.640 7.678 7.480 7.560 76,764 -0.04(-0.53%)
Oct 15, 2021 7.960 8.000 7.560 7.600 135,182 -0.24(-3.06%)
Oct 14, 2021 7.760 7.880 7.660 7.840 60,482 +0.12(+1.55%)
Oct 13, 2021 7.840 7.840 7.600 7.720 69,223 +0.00(+0.00%)
Oct 12, 2021 7.480 7.960 7.480 7.720 227,773 +0.20(+2.66%)
Oct 11, 2021 7.640 7.800 7.480 7.520 71,960 -0.16(-2.08%)
Oct 08, 2021 7.760 7.880 7.640 7.680 62,264 -0.08(-1.03%)
Oct 07, 2021 7.640 7.880 7.600 7.760 91,281 +0.24(+3.19%)
Oct 06, 2021 7.600 7.718 7.440 7.520 101,355 -0.12(-1.57%)
Oct 05, 2021 7.600 8.040 7.520 7.640 253,439 +0.04(+0.53%)
Oct 04, 2021 7.680 7.960 7.526 7.600 174,123 -0.20(-2.56%)
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.