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 31, 2017 16.64 16.80 16.08 16.80 7,454 +0.04(+0.24%)
Mar 30, 2017 16.96 17.26 16.04 16.76 5,278 -0.08(-0.48%)
Mar 29, 2017 16.92 18.16 15.96 16.84 33,118 +0.40(+2.43%)
Mar 28, 2017 12.80 17.52 11.96 16.44 53,936 +4.24(+34.75%)
Mar 27, 2017 12.76 13.81 12.08 12.20 21,333 -0.64(-4.99%)
Mar 24, 2017 13.00 13.92 12.68 12.84 7,966 -0.20(-1.53%)
Mar 23, 2017 13.16 13.60 12.68 13.04 6,159 -0.52(-3.83%)
Mar 22, 2017 13.68 14.40 12.48 13.56 12,090 -0.12(-0.88%)
Mar 21, 2017 14.52 14.52 13.60 13.68 4,497 -0.72(-5.00%)
Mar 20, 2017 14.72 14.81 14.40 14.40 3,163 -0.56(-3.74%)
Mar 17, 2017 15.12 15.12 14.96 14.96 252 +0.04(+0.27%)
Mar 16, 2017 15.12 15.20 14.76 14.92 3,757 -0.16(-1.06%)
Mar 15, 2017 15.60 15.60 15.08 15.08 4,985 -0.46(-2.95%)
Mar 14, 2017 16.00 16.00 15.54 15.54 8,428 -0.34(-2.15%)
Mar 13, 2017 15.87 15.97 15.87 15.88 2,952 -0.12(-0.75%)
Mar 10, 2017 15.96 16.44 15.68 16.00 16,060 +0.36(+2.30%)
Mar 09, 2017 15.68 15.68 15.60 15.64 928 +0.04(+0.26%)
Mar 08, 2017 15.67 15.67 15.67 15.60 4,423 -0.44(-2.74%)
Mar 07, 2017 16.04 16.20 15.60 16.04 6,044 +0.28(+1.78%)
Mar 06, 2017 16.36 17.04 15.76 15.76 13,766 -0.92(-5.52%)
Mar 03, 2017 17.20 17.20 15.44 16.68 11,597 -0.40(-2.34%)
Mar 02, 2017 17.96 18.08 16.88 17.08 12,766 -1.32(-7.17%)
Mar 01, 2017 17.44 18.52 17.20 18.40 12,322 +1.20(+6.98%)
Feb 28, 2017 18.12 18.12 17.20 17.20 2,577 -1.04(-5.70%)
Feb 27, 2017 19.00 19.32 17.44 18.24 17,172 -0.92(-4.80%)
Feb 24, 2017 19.12 19.44 18.00 19.16 9,199 -0.24(-1.24%)
Feb 23, 2017 19.80 19.80 18.92 19.40 293 -0.04(-0.21%)
Feb 22, 2017 19.60 19.60 19.24 19.44 458 +0.08(+0.41%)
Feb 21, 2017 20.00 20.00 19.24 19.36 426 -0.64(-3.20%)
Feb 17, 2017 20.00 20.00 20.00 0 -0.16(-0.79%)
Feb 16, 2017 19.90 20.23 19.85 20.16 2,922 +0.20(+1.00%)
Feb 15, 2017 19.96 19.96 19.68 19.96 977 -0.40(-1.96%)
Feb 14, 2017 19.56 20.36 19.16 20.36 6,001 +1.07(+5.55%)
Feb 13, 2017 20.00 20.00 19.00 19.29 640 -0.71(-3.55%)
Feb 10, 2017 18.14 20.00 18.00 20.00 8,537 +2.04(+11.36%)
Feb 08, 2017 17.96 17.96 17.96 0 +0.16(+0.90%)
Feb 07, 2017 18.52 18.52 17.80 17.80 5,874 -0.82(-4.40%)
Feb 06, 2017 18.80 19.60 17.60 18.62 1,720 +0.74(+4.13%)
Feb 03, 2017 17.64 17.88 17.60 17.88 626 +0.28(+1.59%)
Feb 02, 2017 17.32 17.60 17.32 17.60 1,600 +0.60(+3.53%)
Feb 01, 2017 17.60 17.60 17.00 17.00 771 -0.52(-2.97%)
Jan 31, 2017 17.58 17.60 17.48 17.52 821 +0.08(+0.46%)
Jan 30, 2017 17.60 17.60 17.44 17.44 942 -0.04(-0.23%)
Jan 27, 2017 17.60 17.72 17.44 17.48 2,594 -0.18(-1.02%)
Jan 26, 2017 17.60 17.72 17.43 17.66 746 +0.22(+1.26%)
Jan 25, 2017 17.88 17.92 17.44 17.44 655 -0.36(-2.02%)
Jan 24, 2017 17.60 17.80 17.60 17.80 2,612 +0.25(+1.42%)
Jan 23, 2017 17.40 17.60 17.08 17.55 793 +0.55(+3.24%)
Jan 20, 2017 17.32 17.80 16.75 17.00 4,504 -0.44(-2.52%)
Jan 19, 2017 19.40 19.40 16.88 17.44 9,176 -2.92(-14.34%)
Jan 18, 2017 20.44 20.51 20.36 20.36 658 -0.28(-1.36%)
Jan 17, 2017 20.80 20.80 20.64 20.64 488 -0.16(-0.77%)
Jan 13, 2017 20.80 20.80 20.80 0 +0.00(+0.00%)
Jan 12, 2017 20.80 20.80 20.40 20.80 3,204 -0.40(-1.89%)
Jan 11, 2017 20.80 22.92 20.67 21.20 13,074 +0.40(+1.92%)
Jan 10, 2017 18.88 20.80 18.24 20.80 11,777 +2.76(+15.30%)
Jan 09, 2017 16.88 18.87 16.88 18.04 5,732 +1.16(+6.87%)
Jan 06, 2017 17.69 17.69 16.84 16.88 1,365 -0.52(-2.99%)
Jan 05, 2017 17.20 17.40 17.20 17.40 277 +0.52(+3.08%)
Jan 04, 2017 17.84 18.00 16.72 16.88 1,763 -1.12(-6.22%)
Jan 03, 2017 18.00 18.00 18.00 18.00 122 -0.04(-0.22%)
Dec 30, 2016 18.04 18.04 18.04 0 -0.08(-0.44%)
Dec 29, 2016 18.04 18.23 17.92 18.12 1,901 +0.12(+0.67%)
Dec 28, 2016 18.03 18.04 17.60 18.00 1,592 -0.10(-0.55%)
Dec 27, 2016 17.68 18.10 16.64 18.10 1,524 +0.50(+2.84%)
Dec 23, 2016 17.60 17.60 17.60 0 -0.20(-1.12%)
Dec 22, 2016 17.36 18.20 17.36 17.80 714 -0.16(-0.89%)
Dec 21, 2016 16.46 18.20 16.46 17.96 3,148 +0.44(+2.51%)
Dec 20, 2016 17.80 17.80 16.76 17.52 2,125 -0.16(-0.90%)
Dec 19, 2016 17.84 17.84 17.17 17.68 5,365 +0.08(+0.45%)
Dec 16, 2016 19.16 19.16 17.60 17.60 5,252 -1.32(-6.98%)
Dec 15, 2016 18.72 19.04 18.32 18.92 1,959 -0.08(-0.42%)
Dec 14, 2016 18.20 19.00 18.00 19.00 4,310 -0.20(-1.04%)
Dec 13, 2016 19.00 19.20 18.60 19.20 4,181 +1.00(+5.49%)
Dec 12, 2016 18.14 19.80 18.14 18.20 15,268 -0.20(-1.09%)
Dec 09, 2016 18.80 19.65 18.36 18.40 4,886 -1.36(-6.88%)
Dec 08, 2016 20.08 20.60 19.69 19.76 8,122 -0.36(-1.79%)
Dec 07, 2016 20.60 20.80 19.24 20.12 4,169 +0.12(+0.60%)
Dec 06, 2016 20.48 20.52 20.00 20.00 2,605 +0.00(+0.00%)
Dec 05, 2016 19.92 20.76 19.10 20.00 1,393 +0.40(+2.04%)
Dec 02, 2016 19.92 20.00 19.04 19.60 4,341 +0.04(+0.20%)
Dec 01, 2016 19.56 19.56 19.56 19.56 65 +0.56(+2.95%)
Nov 30, 2016 18.30 19.00 18.30 19.00 647 +0.20(+1.06%)
Nov 29, 2016 18.04 19.00 18.00 18.80 8,028 +0.16(+0.86%)
Nov 28, 2016 18.20 18.64 17.96 18.64 4,131 +0.16(+0.86%)
Nov 23, 2016 18.48 18.48 18.48 27 +0.28(+1.54%)
Nov 22, 2016 18.20 18.51 18.20 18.20 835 +0.28(+1.56%)
Nov 21, 2016 17.60 18.91 17.60 17.92 175 +0.04(+0.22%)
Nov 18, 2016 18.48 18.68 17.80 17.88 1,227 -1.00(-5.30%)
Nov 17, 2016 18.80 18.96 18.00 18.88 3,705 +0.56(+3.06%)
Nov 16, 2016 18.84 19.72 18.32 18.32 3,094 -0.52(-2.76%)
Nov 15, 2016 20.80 20.80 18.79 18.84 5,352 -1.52(-7.47%)
Nov 14, 2016 20.48 20.48 19.58 20.36 1,805 -1.48(-6.77%)
Nov 11, 2016 19.08 21.88 19.08 21.84 5,997 +2.57(+13.32%)
Nov 10, 2016 20.00 20.00 19.27 19.27 101 -0.73(-3.64%)
Nov 09, 2016 19.32 20.00 19.20 20.00 1,559 -0.80(-3.85%)
Nov 08, 2016 20.56 20.80 20.40 20.80 1,320 +0.52(+2.56%)
Nov 07, 2016 18.44 20.28 18.22 20.28 148 +0.42(+2.10%)
Nov 04, 2016 20.56 20.56 19.40 19.86 1,413 -0.14(-0.69%)
Nov 03, 2016 20.52 20.52 19.96 20.00 1,612 -0.68(-3.29%)
Nov 02, 2016 20.32 20.88 20.28 20.68 7,210 +0.08(+0.39%)
Nov 01, 2016 20.20 21.07 20.12 20.60 1,270 -0.68(-3.20%)
Oct 28, 2016 21.28 21.28 21.28 1 -0.72(-3.28%)
Oct 26, 2016 22.00 22.00 22.00 0 -0.12(-0.54%)
Oct 24, 2016 22.03 22.12 22.12 22.12 17 -0.24(-1.07%)
Oct 21, 2016 21.95 22.40 21.84 22.36 5,258 -0.12(-0.53%)
Oct 13, 2016 22.88 22.48 22.48 22.48 4 -0.52(-2.26%)
Oct 12, 2016 22.66 23.08 22.34 23.00 735 +0.00(+0.00%)
Oct 11, 2016 21.76 23.00 21.68 23.00 10,614 +1.28(+5.89%)
Oct 10, 2016 23.21 23.21 21.72 21.72 4,954 -1.00(-4.40%)
Oct 07, 2016 23.00 23.00 22.60 22.72 1,113 +0.00(+0.00%)
Oct 06, 2016 22.72 22.72 22.72 22.72 596 +0.32(+1.43%)
Oct 05, 2016 22.32 22.68 22.32 22.40 2,011 +0.08(+0.36%)
Oct 04, 2016 22.59 22.65 22.20 22.32 693 -0.68(-2.96%)
Oct 03, 2016 23.88 23.88 22.84 23.00 2,263 -0.48(-2.04%)
Sep 30, 2016 23.20 23.60 23.06 23.48 2,098 +0.32(+1.38%)
Sep 29, 2016 22.16 25.72 22.16 23.16 19,127 -0.12(-0.52%)
Sep 28, 2016 23.24 23.28 23.24 23.28 61 +0.64(+2.83%)
Sep 27, 2016 22.40 23.10 22.40 22.64 1,846 +0.24(+1.06%)
Sep 26, 2016 23.08 23.09 22.04 22.40 2,125 -0.64(-2.77%)
Sep 23, 2016 23.88 23.88 23.04 23.04 406 -0.04(-0.17%)
Sep 22, 2016 24.16 24.16 23.08 23.08 270 -1.20(-4.94%)
Sep 21, 2016 24.37 24.37 23.80 24.28 393 +0.48(+2.02%)
Sep 20, 2016 24.00 24.00 23.80 23.80 78 -0.56(-2.30%)
Sep 19, 2016 24.08 24.44 23.60 24.36 1,415 +0.36(+1.50%)
Sep 16, 2016 24.44 24.48 24.00 24.00 280 -0.24(-0.99%)
Sep 15, 2016 24.28 24.48 24.00 24.24 1,888 +0.16(+0.66%)
Sep 14, 2016 24.00 24.52 24.00 24.08 684 -0.01(-0.02%)
Sep 13, 2016 24.44 24.44 24.00 24.09 2,979 -0.51(-2.09%)
Sep 12, 2016 25.24 25.24 24.48 24.60 5,617 -0.20(-0.81%)
Sep 09, 2016 25.52 25.52 24.60 24.80 5,109 -0.64(-2.52%)
Sep 08, 2016 25.52 25.52 25.44 25.44 784 -0.12(-0.47%)
Sep 07, 2016 26.44 27.00 25.56 25.56 1,405 -0.84(-3.18%)
Sep 06, 2016 27.48 27.48 26.04 26.40 2,266 -0.68(-2.51%)
Sep 02, 2016 27.20 27.08 27.08 27.08 2,500 +0.12(+0.45%)
Sep 01, 2016 26.88 27.04 26.88 26.96 408 -0.24(-0.88%)
Aug 31, 2016 27.32 27.36 27.20 27.20 574 -0.34(-1.22%)
Aug 30, 2016 27.54 27.54 27.54 27.54 39 +0.06(+0.20%)
Aug 29, 2016 27.88 27.88 27.48 27.48 916 +0.10(+0.37%)
Aug 26, 2016 28.12 28.42 27.18 27.38 4,167 -1.17(-4.10%)
Aug 25, 2016 28.12 28.55 28.04 28.55 472 +0.11(+0.39%)
Aug 24, 2016 28.56 28.80 28.24 28.44 3,889 -0.20(-0.70%)
Aug 23, 2016 28.92 28.92 28.64 28.64 195 -0.02(-0.08%)
Aug 22, 2016 28.40 28.66 28.40 28.66 925 +0.06(+0.22%)
Aug 19, 2016 28.47 28.72 28.47 28.60 677 -0.08(-0.28%)
Aug 18, 2016 28.44 28.68 28.44 28.68 744 +0.00(+0.00%)
Aug 17, 2016 27.32 28.80 27.32 28.68 2,944 -0.20(-0.69%)
Aug 16, 2016 28.36 29.00 28.20 28.88 4,282 +0.60(+2.12%)
Aug 15, 2016 28.52 29.08 28.28 28.28 375 +0.54(+1.95%)
Aug 12, 2016 27.98 29.08 27.20 27.74 1,274 +0.16(+0.57%)
Aug 11, 2016 26.64 27.58 26.60 27.58 294 -0.42(-1.49%)
Aug 10, 2016 28.00 28.00 28.00 28.00 118 +0.76(+2.79%)
Aug 09, 2016 27.16 27.24 26.72 27.24 265 +0.00(+0.00%)
Aug 08, 2016 27.12 27.40 27.00 27.24 200 +0.04(+0.13%)
Aug 05, 2016 27.84 27.84 27.20 27.20 153 -1.20(-4.21%)
Aug 04, 2016 27.28 28.40 27.20 28.40 6,239 +0.40(+1.43%)
Aug 03, 2016 27.20 28.00 27.00 28.00 593 +0.56(+2.04%)
Aug 02, 2016 27.00 27.76 26.72 27.44 1,826 +0.48(+1.78%)
Aug 01, 2016 26.64 26.96 26.20 26.96 387 +0.36(+1.35%)
Jul 29, 2016 26.32 26.64 26.00 26.60 1,054 +0.28(+1.06%)
Jul 28, 2016 26.00 26.40 25.92 26.32 1,227 +0.40(+1.54%)
Jul 27, 2016 25.64 25.96 25.64 25.92 660 +0.32(+1.25%)
Jul 26, 2016 25.20 25.76 25.20 25.60 1,196 +0.04(+0.16%)
Jul 25, 2016 26.04 26.04 25.07 25.56 1,950 -0.48(-1.84%)
Jul 22, 2016 25.64 26.52 25.64 26.04 475 -0.28(-1.06%)
Jul 21, 2016 26.08 26.32 26.00 26.32 537 +0.28(+1.08%)
Jul 20, 2016 26.16 26.20 26.00 26.04 317 -0.77(-2.86%)
Jul 19, 2016 26.52 26.81 25.48 26.81 2,644 -0.43(-1.59%)
Jul 18, 2016 27.56 27.56 26.36 27.24 1,941 +0.04(+0.15%)
Jul 15, 2016 27.44 27.44 26.01 27.20 1,111 -0.80(-2.86%)
Jul 14, 2016 27.56 28.00 27.40 28.00 494 +0.00(+0.00%)
Jul 13, 2016 27.68 29.04 27.68 28.00 714 +1.04(+3.86%)
Jul 12, 2016 27.92 29.28 26.80 26.96 4,031 -1.56(-5.47%)
Jul 11, 2016 28.52 28.52 27.72 28.52 954 +0.36(+1.28%)
Jul 08, 2016 28.32 28.52 28.16 28.16 432 -0.40(-1.40%)
Jul 07, 2016 28.72 28.72 28.56 28.56 114 -2.60(-8.34%)
Jul 05, 2016 31.80 31.80 29.00 31.16 4,113 +0.68(+2.23%)
Jun 30, 2016 29.80 30.48 30.48 30.48 2,750 -0.68(-2.18%)
Jun 29, 2016 31.52 31.52 30.12 31.16 942 +1.60(+5.41%)
Jun 28, 2016 29.76 29.80 28.32 29.56 590 +1.16(+4.08%)
Jun 27, 2016 30.28 30.28 28.40 28.40 141 -2.40(-7.79%)
Jun 24, 2016 26.81 30.80 26.81 30.80 1,365 +0.20(+0.65%)
Jun 23, 2016 30.30 30.60 28.48 30.60 1,904 +1.08(+3.66%)
Jun 22, 2016 29.24 30.74 27.82 29.52 4,830 +0.70(+2.41%)
Jun 21, 2016 30.20 30.20 28.20 28.82 623 -2.58(-8.20%)
Jun 20, 2016 31.37 31.60 31.32 31.40 1,569 +0.40(+1.29%)
Jun 17, 2016 29.72 31.00 28.12 31.00 31,695 +1.00(+3.33%)
Jun 16, 2016 29.00 30.00 28.44 30.00 3,910 +1.00(+3.45%)
Jun 15, 2016 28.64 30.46 28.00 29.00 9,710 +1.00(+3.57%)
Jun 14, 2016 28.00 28.00 27.40 28.00 3,843 -1.00(-3.45%)
Jun 13, 2016 28.36 29.00 27.80 29.00 8,824 +1.80(+6.62%)
Jun 10, 2016 27.84 28.40 27.20 27.20 1,002 -0.76(-2.72%)
Jun 09, 2016 27.88 29.00 27.28 27.96 6,838 +0.12(+0.43%)
Jun 08, 2016 27.92 29.28 26.20 27.84 3,367 -0.16(-0.57%)
Jun 07, 2016 27.36 30.84 25.64 28.00 14,272 -0.80(-2.78%)
Jun 06, 2016 27.92 30.44 27.00 28.80 7,166 +1.24(+4.50%)
Jun 03, 2016 27.20 29.00 26.78 27.56 9,451 +1.76(+6.82%)
Jun 02, 2016 26.76 26.76 25.40 25.80 3,468 -0.20(-0.77%)
Jun 01, 2016 26.80 26.80 25.78 26.00 4,228 -1.00(-3.70%)
May 31, 2016 27.00 27.00 27.00 27.00 63 +0.08(+0.30%)
May 27, 2016 26.86 26.92 26.92 26.92 350 +0.92(+3.54%)
May 26, 2016 25.88 26.92 25.24 26.00 9,643 -1.00(-3.70%)
May 25, 2016 24.80 27.00 24.80 27.00 554 +2.28(+9.22%)
May 24, 2016 24.44 24.72 24.44 24.72 299 +0.40(+1.66%)
May 23, 2016 24.80 24.80 24.32 24.32 304 -0.08(-0.35%)
May 20, 2016 24.08 25.60 24.00 24.40 3,223 +0.68(+2.87%)
May 19, 2016 24.00 24.00 23.50 23.72 1,740 -0.36(-1.50%)
May 18, 2016 22.68 24.76 22.61 24.08 1,808 +0.64(+2.73%)
May 17, 2016 24.64 25.04 22.20 23.44 6,002 +0.44(+1.91%)
May 16, 2016 26.84 26.84 23.00 23.00 4,383 -2.00(-8.00%)
May 13, 2016 25.88 26.00 24.36 25.00 3,214 +0.00(+0.00%)
May 12, 2016 27.00 27.00 25.00 25.00 3,521 -1.60(-6.02%)
May 11, 2016 26.60 26.60 26.60 26.60 52 -0.20(-0.75%)
May 10, 2016 26.80 26.92 26.72 26.80 825 -0.06(-0.22%)
May 09, 2016 26.80 26.86 26.80 26.86 50 -0.94(-3.38%)
May 06, 2016 27.04 27.80 26.72 27.80 737 +0.48(+1.76%)
May 05, 2016 27.08 27.92 27.08 27.32 1,023 +0.52(+1.94%)
May 04, 2016 26.80 26.80 26.80 26.80 28 -1.20(-4.29%)
May 02, 2016 27.54 28.00 28.00 28.00 16 +1.16(+4.32%)
Apr 29, 2016 27.92 27.92 26.64 26.84 7,608 -1.64(-5.76%)
Apr 28, 2016 28.44 28.64 27.20 28.48 2,239 +0.96(+3.49%)
Apr 27, 2016 28.08 29.00 27.12 27.52 3,967 +0.00(+0.00%)
Apr 26, 2016 27.93 28.40 26.20 27.52 1,725 -0.48(-1.71%)
Apr 25, 2016 28.00 28.00 26.52 28.00 1,371 -0.52(-1.82%)
Apr 22, 2016 28.20 28.86 27.96 28.52 15,341 +0.64(+2.29%)
Apr 21, 2016 27.48 29.12 27.00 27.88 3,472 -1.32(-4.52%)
Apr 20, 2016 27.00 29.52 27.00 29.20 2,014 +3.40(+13.18%)
Apr 18, 2016 27.16 25.80 25.80 25.80 1 -0.60(-2.27%)
Apr 15, 2016 26.24 26.40 24.97 26.40 771 +0.00(+0.00%)
Apr 14, 2016 26.76 26.76 26.22 26.40 474 -0.24(-0.90%)
Apr 13, 2016 26.64 26.64 26.64 26.64 67 +0.07(+0.27%)
Apr 12, 2016 25.84 27.08 25.68 26.57 536 +0.97(+3.78%)
Apr 11, 2016 27.44 27.44 25.20 25.60 10,744 -1.61(-5.91%)
Apr 08, 2016 27.20 27.28 27.20 27.21 1,532 -0.22(-0.79%)
Apr 07, 2016 27.80 27.80 27.43 27.43 672 -0.26(-0.93%)
Apr 06, 2016 26.56 27.68 26.56 27.68 256 +1.60(+6.15%)
Apr 05, 2016 26.20 26.80 25.60 26.08 6,638 -0.72(-2.69%)
Apr 04, 2016 28.40 28.40 25.80 26.80 6,164 -1.60(-5.63%)
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.