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 (%)
Feb 28, 2020 0.9640 1.032 0.8800 1.019 79,600 +0.02(+1.92%)
Feb 27, 2020 1.040 1.080 0.9600 1.000 87,948 -0.06(-5.66%)
Feb 26, 2020 1.120 1.120 1.033 1.060 14,673 -0.02(-1.85%)
Feb 25, 2020 1.160 1.160 1.040 1.080 10,326 -0.07(-6.35%)
Feb 24, 2020 1.120 1.160 1.000 1.153 65,096 -0.01(-0.52%)
Feb 21, 2020 1.180 1.190 1.124 1.159 26,775 -0.02(-1.76%)
Feb 20, 2020 1.160 1.196 1.156 1.180 20,046 +0.00(+0.03%)
Feb 19, 2020 1.230 1.230 1.160 1.180 70,928 +0.01(+1.06%)
Feb 18, 2020 1.160 1.200 1.160 1.167 22,737 -0.01(-1.15%)
Feb 14, 2020 1.234 1.234 1.180 1.181 12,475 +0.01(+0.92%)
Feb 13, 2020 1.160 1.250 1.160 1.170 73,375 -0.02(-1.88%)
Feb 12, 2020 1.200 1.236 1.161 1.192 56,413 -0.01(-0.67%)
Feb 11, 2020 1.240 1.240 1.200 1.200 19,861 -0.04(-3.19%)
Feb 10, 2020 1.140 1.359 1.140 1.240 138,285 +0.08(+6.93%)
Feb 07, 2020 1.220 1.220 1.140 1.160 66,675 -0.02(-1.73%)
Feb 06, 2020 1.220 1.220 1.125 1.180 42,042 -0.02(-1.67%)
Feb 05, 2020 1.200 1.220 1.176 1.200 22,007 +0.00(+0.00%)
Feb 04, 2020 1.240 1.280 1.120 1.200 44,888 -0.03(-2.38%)
Feb 03, 2020 1.280 1.320 1.218 1.229 32,092 -0.05(-3.97%)
Jan 31, 2020 1.200 1.317 1.200 1.280 18,700 -0.03(-2.29%)
Jan 30, 2020 1.298 1.360 1.260 1.310 74,488 +0.01(+0.89%)
Jan 29, 2020 1.263 1.315 1.215 1.298 44,287 +0.06(+4.71%)
Jan 28, 2020 1.160 1.280 1.160 1.240 45,630 +0.03(+2.38%)
Jan 27, 2020 1.310 1.335 1.127 1.211 70,891 -0.13(-9.50%)
Jan 24, 2020 1.470 1.470 1.284 1.338 169,000 -0.09(-6.17%)
Jan 23, 2020 1.230 1.440 1.204 1.426 243,534 +0.19(+15.44%)
Jan 22, 2020 1.218 1.360 1.120 1.236 317,625 +0.07(+6.15%)
Jan 21, 2020 1.160 1.200 1.125 1.164 66,128 +0.04(+3.93%)
Jan 17, 2020 1.276 1.276 1.060 1.120 112,775 -0.12(-9.68%)
Jan 16, 2020 1.102 1.333 1.100 1.240 123,109 +0.14(+12.48%)
Jan 15, 2020 1.120 1.159 1.102 1.102 27,778 -0.06(-4.97%)
Jan 14, 2020 1.160 1.160 1.120 1.160 37,899 +0.00(+0.00%)
Jan 13, 2020 1.200 1.200 1.120 1.160 53,743 +0.00(+0.00%)
Jan 10, 2020 1.160 1.240 1.100 1.160 70,825 -0.06(-4.61%)
Jan 09, 2020 1.140 1.240 1.140 1.216 192,323 +0.07(+6.41%)
Jan 08, 2020 1.120 1.196 1.120 1.143 51,808 -0.05(-3.87%)
Jan 07, 2020 1.380 1.380 1.142 1.189 160,466 -0.13(-9.61%)
Jan 06, 2020 1.160 1.356 1.114 1.315 214,202 +0.20(+17.72%)
Jan 03, 2020 1.200 1.200 1.010 1.117 176,150 -0.02(-1.65%)
Jan 02, 2020 0.9936 1.180 0.9936 1.136 283,260 +0.19(+20.03%)
Dec 31, 2019 0.9396 0.9960 0.9120 0.9464 119,825 +0.07(+7.55%)
Dec 30, 2019 1.020 1.020 0.8800 0.8800 118,199 -0.08(-8.37%)
Dec 27, 2019 0.9980 1.032 0.9408 0.9604 98,625 +0.00(+0.04%)
Dec 26, 2019 0.9100 1.000 0.8808 0.9600 161,781 +0.05(+5.73%)
Dec 24, 2019 0.8800 0.9200 0.8800 0.9080 16,425 -0.01(-1.30%)
Dec 23, 2019 0.9584 0.9584 0.9000 0.9200 25,341 -0.04(-4.17%)
Dec 20, 2019 0.9396 0.9600 0.8808 0.9600 33,475 +0.04(+3.99%)
Dec 19, 2019 0.9576 0.9576 0.8804 0.9232 52,261 -0.04(-3.83%)
Dec 18, 2019 0.9120 0.9600 0.8600 0.9600 139,011 +0.07(+8.06%)
Dec 17, 2019 0.8944 0.8944 0.8524 0.8884 43,934 -0.02(-2.59%)
Dec 16, 2019 0.9200 0.9200 0.8200 0.9120 57,064 +0.05(+6.05%)
Dec 13, 2019 0.9584 0.9584 0.8440 0.8600 27,350 -0.03(-2.89%)
Dec 12, 2019 0.9192 0.9196 0.8604 0.8856 27,318 -0.03(-3.74%)
Dec 11, 2019 0.9200 0.9596 0.8444 0.9200 71,523 -0.02(-2.54%)
Dec 10, 2019 0.9896 0.9896 0.8400 0.9440 62,568 -0.04(-3.71%)
Dec 09, 2019 1.008 1.018 0.8896 0.9804 108,247 -0.02(-1.96%)
Dec 06, 2019 1.000 1.119 0.9764 1.000 109,050 +0.03(+2.84%)
Dec 05, 2019 0.9680 1.020 0.9552 0.9724 23,580 +0.00(+0.45%)
Dec 04, 2019 0.9912 1.022 0.9248 0.9680 119,096 -0.00(-0.41%)
Dec 03, 2019 1.000 1.000 0.9200 0.9720 37,162 -0.01(-0.82%)
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.