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

Izea Inc (NQ: IZEA )

3.180 +0.080 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 5.000 5.280 4.200 4.600 132,125 -0.76(-14.18%)
Mar 28, 2019 5.600 5.760 5.200 5.360 51,089 -0.24(-4.29%)
Mar 27, 2019 6.000 6.000 5.280 5.600 76,032 +0.04(+0.72%)
Mar 26, 2019 5.560 5.612 5.400 5.560 28,495 +0.04(+0.72%)
Mar 25, 2019 5.520 5.560 5.280 5.520 4,294 -0.03(-0.55%)
Mar 22, 2019 5.580 5.600 5.520 5.551 3,650 -0.01(-0.17%)
Mar 21, 2019 5.600 5.680 5.520 5.560 11,624 -0.04(-0.71%)
Mar 20, 2019 5.560 5.800 5.560 5.600 38,099 +0.04(+0.72%)
Mar 19, 2019 5.520 5.720 5.520 5.560 16,139 +0.00(+0.00%)
Mar 18, 2019 5.600 5.600 5.200 5.560 34,521 +0.00(+0.00%)
Mar 15, 2019 5.600 5.600 5.440 5.560 9,150 -0.02(-0.36%)
Mar 14, 2019 5.640 5.720 5.480 5.580 24,228 +0.06(+1.09%)
Mar 13, 2019 5.600 5.600 5.440 5.520 12,200 +0.00(+0.00%)
Mar 12, 2019 5.600 5.720 5.440 5.520 16,845 -0.04(-0.72%)
Mar 11, 2019 5.620 6.040 5.400 5.560 68,989 -0.04(-0.71%)
Mar 08, 2019 5.480 5.600 5.320 5.600 10,025 +0.24(+4.48%)
Mar 07, 2019 5.440 5.680 5.280 5.360 23,599 -0.16(-2.90%)
Mar 06, 2019 5.760 5.760 5.480 5.520 20,346 -0.16(-2.82%)
Mar 05, 2019 6.000 6.120 5.240 5.680 35,817 -0.28(-4.70%)
Mar 04, 2019 6.080 6.200 5.920 5.960 17,149 -0.12(-1.97%)
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.