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 (%)
Sep 29, 2017 25.20 30.52 24.80 28.40 1,961,042 +3.72(+15.07%)
Sep 28, 2017 24.08 26.28 22.60 24.68 1,056,105 +1.04(+4.40%)
Sep 27, 2017 24.80 28.40 22.00 23.64 1,848,923 -2.84(-10.73%)
Sep 26, 2017 27.16 28.68 22.92 26.48 5,352,298 +7.08(+36.49%)
Sep 25, 2017 20.08 25.40 18.16 19.40 4,771,288 +6.60(+51.56%)
Sep 22, 2017 8.160 16.28 7.880 12.80 1,573,749 +5.00(+64.10%)
Sep 21, 2017 7.160 8.200 7.120 7.800 24,179 +0.80(+11.43%)
Sep 20, 2017 6.880 7.261 6.600 7.000 805 +0.16(+2.34%)
Sep 19, 2017 7.600 7.600 6.840 6.840 2,243 -0.64(-8.60%)
Sep 18, 2017 7.280 7.845 7.280 7.483 3,631 +0.24(+3.36%)
Sep 15, 2017 7.560 7.600 7.240 7.240 1,647 -0.08(-1.09%)
Sep 14, 2017 7.160 7.560 7.146 7.320 740 +0.12(+1.67%)
Sep 13, 2017 7.400 7.596 6.920 7.200 5,097 +0.00(+0.00%)
Sep 12, 2017 6.906 7.600 6.840 7.200 17,542 +0.20(+2.86%)
Sep 11, 2017 7.160 7.469 6.920 7.000 2,435 +0.08(+1.16%)
Sep 08, 2017 7.120 7.560 6.848 6.920 1,150 -0.04(-0.57%)
Sep 07, 2017 7.040 7.080 6.880 6.960 232 +0.04(+0.58%)
Sep 06, 2017 7.160 7.160 6.800 6.920 2,310 -0.24(-3.35%)
Sep 05, 2017 7.040 7.160 6.889 7.160 790 +0.20(+2.87%)
Sep 01, 2017 7.120 7.120 6.800 6.960 466 +0.16(+2.35%)
Aug 31, 2017 7.400 7.400 6.800 6.800 10,872 -0.12(-1.73%)
Aug 30, 2017 6.720 7.303 6.720 6.920 2,607 +0.24(+3.59%)
Aug 29, 2017 6.840 7.200 6.680 6.680 2,608 -0.16(-2.34%)
Aug 28, 2017 7.120 7.120 6.840 6.840 536 -0.20(-2.84%)
Aug 25, 2017 7.124 7.124 7.040 7.040 738 -0.08(-1.12%)
Aug 24, 2017 7.164 7.390 7.092 7.120 3,177 +0.00(+0.00%)
Aug 23, 2017 7.160 7.393 7.120 7.120 1,822 -0.04(-0.56%)
Aug 22, 2017 7.160 7.200 7.160 7.160 344 +0.12(+1.70%)
Aug 21, 2017 7.080 7.592 7.040 7.040 321 +0.00(+0.00%)
Aug 18, 2017 7.040 7.400 6.918 7.040 2,780 -0.12(-1.68%)
Aug 17, 2017 7.120 7.400 6.920 7.160 3,235 +0.12(+1.70%)
Aug 16, 2017 7.400 7.640 7.040 7.040 1,459 -0.36(-4.86%)
Aug 15, 2017 7.600 9.720 7.400 7.400 17,333 -0.40(-5.13%)
Aug 14, 2017 7.240 7.800 6.880 7.800 5,168 +0.64(+8.94%)
Aug 11, 2017 6.320 7.160 6.320 7.160 4,303 +0.76(+11.87%)
Aug 10, 2017 6.600 6.800 6.400 6.400 2,816 -0.16(-2.44%)
Aug 09, 2017 6.840 6.840 6.560 6.560 6,307 -0.58(-8.17%)
Aug 08, 2017 7.240 7.880 6.920 7.144 3,585 +0.10(+1.48%)
Aug 07, 2017 7.080 7.280 7.000 7.040 5,445 -0.04(-0.56%)
Aug 04, 2017 7.160 7.200 7.080 7.080 8,589 -0.36(-4.84%)
Aug 02, 2017 7.440 7.440 7.440 14 +0.12(+1.64%)
Aug 01, 2017 7.400 7.400 7.240 7.320 555 -0.16(-2.14%)
Jul 31, 2017 7.400 7.960 7.200 7.480 28,064 +0.04(+0.54%)
Jul 28, 2017 7.720 8.080 7.400 7.440 712 +0.04(+0.54%)
Jul 27, 2017 7.720 7.920 7.280 7.400 28,061 -0.52(-6.52%)
Jul 26, 2017 7.360 7.916 7.120 7.916 4,994 +0.56(+7.55%)
Jul 25, 2017 7.440 7.720 7.360 7.360 1,013 -0.28(-3.66%)
Jul 24, 2017 7.600 7.920 7.200 7.640 10,667 +0.04(+0.53%)
Jul 21, 2017 7.524 7.600 7.240 7.600 4,475 -0.08(-1.04%)
Jul 20, 2017 8.000 8.080 7.200 7.680 22,902 -0.32(-4.00%)
Jul 19, 2017 7.527 9.172 7.520 8.000 55,436 +0.84(+11.73%)
Jul 18, 2017 7.280 7.660 7.120 7.160 8,054 -0.12(-1.65%)
Jul 17, 2017 6.920 7.710 6.910 7.280 6,750 +0.40(+5.81%)
Jul 14, 2017 7.440 7.440 6.880 6.880 1,845 -0.24(-3.35%)
Jul 13, 2017 6.817 8.000 6.800 7.118 29,840 +0.12(+1.69%)
Jul 12, 2017 6.531 7.200 6.440 7.000 18,622 +0.40(+6.09%)
Jul 11, 2017 7.360 7.724 5.480 6.598 44,441 -0.96(-12.72%)
Jul 10, 2017 7.600 7.600 7.122 7.560 1,620 +0.28(+3.85%)
Jul 07, 2017 7.200 7.400 7.200 7.280 1,801 +0.08(+1.11%)
Jul 06, 2017 7.360 7.360 7.200 7.200 562 -0.16(-2.17%)
Jul 05, 2017 8.263 8.263 7.360 7.360 3,489 -0.24(-3.16%)
Jul 03, 2017 7.600 7.600 7.400 7.600 605 -0.04(-0.52%)
Jun 30, 2017 7.960 8.120 7.520 7.640 6,821 -0.32(-4.02%)
Jun 29, 2017 7.960 8.160 7.920 7.960 4,282 +0.12(+1.53%)
Jun 28, 2017 8.400 8.600 7.840 7.840 10,836 -0.36(-4.39%)
Jun 27, 2017 8.280 8.800 8.200 8.200 5,903 -0.08(-0.97%)
Jun 26, 2017 7.600 8.280 7.452 8.280 1,827 +0.68(+8.95%)
Jun 23, 2017 8.080 8.960 7.600 7.600 21,006 -0.52(-6.40%)
Jun 22, 2017 8.760 8.818 6.880 8.120 27,518 -0.68(-7.73%)
Jun 21, 2017 9.000 9.000 8.680 8.800 138 -0.20(-2.22%)
Jun 20, 2017 8.800 9.000 8.800 9.000 2,257 -0.04(-0.44%)
Jun 19, 2017 8.840 9.720 8.840 9.040 21,152 +0.44(+5.12%)
Jun 16, 2017 9.200 9.200 8.600 8.600 8,857 -0.48(-5.29%)
Jun 15, 2017 9.000 9.480 9.000 9.080 12,990 -0.32(-3.40%)
Jun 14, 2017 9.160 9.582 9.160 9.400 738 +0.00(+0.00%)
Jun 13, 2017 9.480 9.600 9.200 9.400 5,601 -0.08(-0.84%)
Jun 12, 2017 9.440 9.720 8.800 9.480 7,379 -0.12(-1.25%)
Jun 09, 2017 9.600 9.600 9.560 9.600 3,329 +0.28(+3.00%)
Jun 08, 2017 10.16 10.16 9.240 9.320 5,372 -0.53(-5.43%)
Jun 07, 2017 10.00 10.00 9.855 9.855 936 -0.11(-1.06%)
Jun 06, 2017 9.880 10.00 9.760 9.960 2,817 +0.04(+0.40%)
Jun 05, 2017 10.20 10.20 9.604 9.920 6,283 -0.24(-2.36%)
Jun 02, 2017 9.400 10.16 9.400 10.16 2,215 +0.76(+8.08%)
Jun 01, 2017 10.00 10.12 9.400 9.400 1,613 -0.40(-4.08%)
May 31, 2017 10.08 10.18 9.680 9.800 1,899 -0.20(-2.00%)
May 30, 2017 9.759 10.16 9.759 10.00 1,472 -0.16(-1.57%)
May 26, 2017 9.800 10.44 9.800 10.16 869 -0.80(-7.30%)
May 25, 2017 10.20 11.00 9.924 10.96 8,291 +0.56(+5.38%)
May 24, 2017 10.60 10.60 10.40 10.40 1,241 -0.18(-1.66%)
May 23, 2017 10.52 10.60 10.52 10.58 1,452 -0.06(-0.60%)
May 22, 2017 11.12 11.12 10.64 10.64 175 -0.32(-2.92%)
May 19, 2017 10.96 10.96 10.60 10.96 294 +0.16(+1.48%)
May 18, 2017 10.64 11.00 10.52 10.80 2,957 +0.20(+1.89%)
May 17, 2017 10.64 10.83 10.60 10.60 1,649 -0.36(-3.28%)
May 16, 2017 11.00 11.00 10.79 10.96 568 +0.12(+1.10%)
May 15, 2017 10.88 11.60 10.80 10.84 10,655 -0.16(-1.45%)
May 12, 2017 11.96 11.96 11.00 11.00 5,826 -0.80(-6.78%)
May 11, 2017 11.80 12.45 11.80 11.80 4,834 -2.00(-14.49%)
May 10, 2017 13.92 14.08 13.80 13.80 1,363 -0.40(-2.79%)
May 09, 2017 14.20 14.20 14.20 14.20 274 -0.12(-0.87%)
May 08, 2017 13.92 14.32 13.71 14.32 839 +0.64(+4.68%)
May 05, 2017 14.00 14.64 13.76 13.68 8,353 -0.12(-0.87%)
May 04, 2017 14.20 14.20 13.40 13.80 4,137 -0.36(-2.54%)
May 03, 2017 14.94 14.94 14.00 14.16 572 -0.28(-1.94%)
May 02, 2017 14.88 15.08 14.44 14.44 4,894 -0.72(-4.75%)
May 01, 2017 14.88 15.20 14.72 15.16 2,881 +0.52(+3.55%)
Apr 28, 2017 14.87 14.87 14.60 14.64 1,284 -0.32(-2.14%)
Apr 27, 2017 15.36 15.36 14.64 14.96 4,689 -0.20(-1.32%)
Apr 26, 2017 14.56 15.24 14.27 15.16 4,927 +0.68(+4.70%)
Apr 25, 2017 15.40 15.48 14.48 14.48 4,854 -1.04(-6.70%)
Apr 24, 2017 15.08 15.52 14.59 15.52 3,102 +0.72(+4.86%)
Apr 21, 2017 15.40 15.40 14.33 14.80 3,604 -0.20(-1.33%)
Apr 20, 2017 14.76 15.52 14.76 15.00 431 +0.52(+3.59%)
Apr 19, 2017 14.52 15.40 14.26 14.48 7,059 +0.44(+3.13%)
Apr 18, 2017 14.60 14.72 14.04 14.04 4,304 -0.32(-2.23%)
Apr 17, 2017 14.40 14.44 14.36 14.36 243 +0.12(+0.84%)
Apr 13, 2017 14.04 14.24 14.04 14.24 232 -0.32(-2.20%)
Apr 12, 2017 14.81 15.04 14.12 14.56 3,841 +0.12(+0.83%)
Apr 11, 2017 14.52 14.60 14.20 14.44 2,429 +0.40(+2.85%)
Apr 10, 2017 14.60 14.60 13.32 14.04 6,150 -0.48(-3.31%)
Apr 07, 2017 15.12 15.24 13.76 14.52 1,244 -0.92(-5.96%)
Apr 06, 2017 13.64 15.44 13.40 15.44 12,316 +1.44(+10.29%)
Apr 05, 2017 14.84 15.72 14.00 14.00 5,339 -0.64(-4.37%)
Apr 04, 2017 16.00 16.00 13.84 14.64 2,991 -1.04(-6.63%)
Apr 03, 2017 16.60 16.80 15.68 15.68 3,049 -1.12(-6.67%)
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%)
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.