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 (%)
Jun 28, 2019 2.160 2.160 1.960 2.050 51,950 -0.03(-1.46%)
Jun 27, 2019 2.040 2.160 2.000 2.080 116,236 -0.20(-8.75%)
Jun 26, 2019 2.242 2.508 2.200 2.280 146,543 +0.08(+3.64%)
Jun 25, 2019 2.188 2.283 2.122 2.200 100,326 +0.07(+3.40%)
Jun 24, 2019 2.080 2.280 2.080 2.128 86,669 +0.01(+0.49%)
Jun 21, 2019 2.080 2.360 1.960 2.117 267,425 +0.12(+5.86%)
Jun 20, 2019 2.120 2.200 1.960 2.000 82,529 -0.08(-3.85%)
Jun 19, 2019 2.080 2.200 2.000 2.080 58,311 +0.00(+0.00%)
Jun 18, 2019 1.960 2.160 1.960 2.080 87,538 +0.12(+5.91%)
Jun 17, 2019 2.000 2.124 1.928 1.964 61,021 +0.04(+1.89%)
Jun 14, 2019 2.041 2.041 1.920 1.928 108,725 -0.13(-6.35%)
Jun 13, 2019 2.260 2.310 2.040 2.058 99,980 -0.18(-8.11%)
Jun 12, 2019 2.600 2.600 2.201 2.240 112,977 -0.28(-11.11%)
Jun 11, 2019 2.440 2.680 2.240 2.520 479,824 +0.17(+7.29%)
Jun 10, 2019 2.508 2.632 2.282 2.349 127,675 -0.11(-4.52%)
Jun 07, 2019 2.240 2.556 2.240 2.460 84,925 +0.22(+9.82%)
Jun 06, 2019 2.320 2.320 2.200 2.240 15,827 -0.02(-0.88%)
Jun 05, 2019 2.240 2.293 2.160 2.260 22,987 +0.05(+2.36%)
Jun 04, 2019 2.176 2.242 2.176 2.208 20,772 +0.03(+1.49%)
Jun 03, 2019 2.280 2.393 2.165 2.176 23,886 -0.07(-2.93%)
May 31, 2019 2.280 2.395 2.240 2.241 17,350 -0.09(-3.78%)
May 30, 2019 2.375 2.400 2.280 2.329 55,204 -0.07(-2.76%)
May 29, 2019 2.406 2.480 2.360 2.395 20,955 +0.03(+1.08%)
May 28, 2019 2.420 2.480 2.320 2.370 39,091 -0.09(-3.64%)
May 24, 2019 2.380 2.460 2.280 2.459 14,200 +0.15(+6.57%)
May 23, 2019 2.400 2.400 2.280 2.308 21,438 -0.09(-3.83%)
May 22, 2019 2.407 2.407 2.240 2.400 21,963 +0.02(+1.01%)
May 21, 2019 2.480 2.480 2.320 2.376 35,549 -0.10(-4.21%)
May 20, 2019 2.400 2.480 2.202 2.480 67,581 +0.15(+6.31%)
May 17, 2019 2.520 2.560 2.333 2.333 66,625 -0.12(-4.86%)
May 16, 2019 2.520 2.532 2.400 2.452 115,588 -0.05(-1.89%)
May 15, 2019 2.600 2.720 2.403 2.499 119,583 -0.10(-3.88%)
May 14, 2019 2.480 2.920 2.480 2.600 313,408 -0.04(-1.52%)
May 13, 2019 2.640 2.680 2.480 2.640 171,601 +0.06(+2.40%)
May 10, 2019 2.480 2.588 2.400 2.578 142,625 +0.22(+9.24%)
May 09, 2019 2.680 2.720 2.200 2.360 278,440 -0.24(-9.23%)
May 08, 2019 2.840 2.840 2.520 2.600 713,264 -0.92(-26.14%)
May 07, 2019 3.560 3.680 3.440 3.520 135,318 -0.08(-2.22%)
May 06, 2019 3.480 3.680 3.440 3.600 31,134 +0.08(+2.27%)
May 03, 2019 3.560 3.600 3.280 3.520 178,000 -0.08(-2.22%)
May 02, 2019 3.680 3.800 3.560 3.600 85,595 -0.16(-4.26%)
May 01, 2019 4.120 4.120 3.644 3.760 142,304 -0.32(-7.84%)
Apr 30, 2019 4.240 4.280 4.080 4.080 42,725 -0.04(-0.97%)
Apr 29, 2019 4.120 4.200 4.040 4.120 19,728 -0.08(-1.90%)
Apr 26, 2019 4.120 4.200 4.120 4.200 15,075 +0.08(+1.94%)
Apr 25, 2019 4.120 4.240 4.120 4.120 21,113 -0.20(-4.63%)
Apr 24, 2019 4.200 4.240 4.080 4.320 65,994 +0.08(+1.89%)
Apr 23, 2019 4.200 4.800 4.040 4.240 317,006 +0.04(+0.95%)
Apr 22, 2019 4.160 4.320 4.040 4.200 26,949 +0.06(+1.45%)
Apr 18, 2019 4.160 4.320 4.040 4.140 20,150 -0.02(-0.48%)
Apr 17, 2019 4.120 4.240 4.000 4.160 13,214 +0.04(+0.97%)
Apr 16, 2019 4.320 4.320 4.120 4.120 32,560 -0.08(-1.90%)
Apr 15, 2019 4.160 4.360 4.160 4.200 28,886 +0.00(+0.00%)
Apr 12, 2019 4.520 4.520 4.120 4.200 79,075 -0.24(-5.41%)
Apr 11, 2019 4.320 4.560 4.080 4.440 110,645 +0.04(+0.91%)
Apr 10, 2019 4.480 5.080 4.320 4.400 369,182 +0.32(+7.84%)
Apr 09, 2019 4.280 4.320 4.040 4.080 55,012 -0.20(-4.67%)
Apr 08, 2019 4.320 4.480 4.160 4.280 27,899 -0.04(-0.93%)
Apr 05, 2019 4.438 4.480 4.240 4.320 25,150 -0.20(-4.42%)
Apr 04, 2019 4.600 4.720 4.400 4.520 12,182 -0.04(-0.88%)
Apr 03, 2019 4.400 4.880 4.279 4.560 68,766 -0.24(-5.00%)
Apr 02, 2019 4.800 4.880 4.600 4.800 25,028 +0.04(+0.84%)
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.