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

Izea Inc (NQ: IZEA )

3.100 +0.070 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 30, 2021 8.880 9.200 8.800 9.000 144,614 +0.16(+1.81%)
Jul 29, 2021 9.200 9.240 8.840 8.840 118,557 -0.24(-2.64%)
Jul 28, 2021 8.360 9.200 8.360 9.080 314,239 +0.68(+8.10%)
Jul 27, 2021 8.640 8.680 8.160 8.400 250,401 -0.20(-2.33%)
Jul 26, 2021 8.880 9.200 8.440 8.600 239,488 -0.16(-1.83%)
Jul 23, 2021 8.760 9.360 8.320 8.760 685,595 +0.04(+0.46%)
Jul 22, 2021 8.920 9.080 8.600 8.720 169,084 -0.28(-3.11%)
Jul 21, 2021 8.640 9.640 8.480 9.000 375,165 +0.32(+3.69%)
Jul 20, 2021 8.800 8.840 8.320 8.680 414,408 -0.08(-0.91%)
Jul 19, 2021 8.200 8.800 8.080 8.760 285,016 +0.16(+1.86%)
Jul 16, 2021 8.800 9.880 8.560 8.600 693,492 -0.32(-3.59%)
Jul 15, 2021 8.920 9.280 8.600 8.920 253,212 +0.12(+1.36%)
Jul 14, 2021 8.920 9.116 8.560 8.800 336,041 -0.16(-1.79%)
Jul 13, 2021 9.400 9.400 8.920 8.960 198,403 -0.44(-4.68%)
Jul 12, 2021 9.680 9.960 9.080 9.400 513,134 -0.64(-6.37%)
Jul 09, 2021 9.280 10.20 9.000 10.04 368,960 +1.04(+11.56%)
Jul 08, 2021 9.040 9.514 8.880 9.000 307,102 -0.52(-5.46%)
Jul 07, 2021 9.840 10.12 9.120 9.520 741,117 -0.24(-2.46%)
Jul 06, 2021 9.320 10.40 9.120 9.760 531,458 +0.36(+3.83%)
Jul 02, 2021 9.880 9.960 9.240 9.400 256,400 -0.48(-4.86%)
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.