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

Izea Inc (NQ: IZEA )

2.900 +0.290 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 30, 2020 4.120 4.168 3.800 3.982 621,640 -0.10(-2.41%)
Sep 29, 2020 3.920 4.080 3.880 4.080 321,637 +0.16(+4.08%)
Sep 28, 2020 3.960 4.120 3.880 3.920 292,752 +0.02(+0.45%)
Sep 25, 2020 3.720 3.919 3.680 3.902 273,050 +0.15(+4.06%)
Sep 24, 2020 3.800 3.840 3.600 3.750 407,534 -0.13(-3.35%)
Sep 23, 2020 4.080 4.160 3.774 3.880 613,284 -0.12(-3.00%)
Sep 22, 2020 4.200 4.600 3.880 4.000 1,542,674 -0.20(-4.76%)
Sep 21, 2020 4.360 5.000 4.080 4.200 3,711,253 +0.24(+5.95%)
Sep 18, 2020 3.840 4.120 3.800 3.964 429,725 +0.12(+3.24%)
Sep 17, 2020 3.774 3.880 3.680 3.840 269,674 +0.04(+1.04%)
Sep 16, 2020 3.800 3.960 3.720 3.800 347,833 +0.00(+0.00%)
Sep 15, 2020 3.800 3.840 3.680 3.800 329,502 +0.00(+0.00%)
Sep 14, 2020 3.760 3.880 3.720 3.800 741,193 +0.01(+0.22%)
Sep 11, 2020 4.000 4.040 3.697 3.792 362,400 -0.21(-5.21%)
Sep 10, 2020 4.000 4.280 3.920 4.000 576,602 +0.11(+2.84%)
Sep 09, 2020 3.916 4.040 3.780 3.890 376,962 -0.03(-0.79%)
Sep 08, 2020 3.840 4.040 3.760 3.920 362,830 -0.12(-2.96%)
Sep 04, 2020 4.040 4.200 3.641 4.040 899,975 -0.08(-1.94%)
Sep 03, 2020 4.280 4.320 4.000 4.120 494,871 -0.24(-5.50%)
Sep 02, 2020 4.440 4.480 4.080 4.360 527,697 -0.08(-1.80%)
Sep 01, 2020 4.520 4.560 4.400 4.440 453,746 -0.08(-1.77%)
Aug 31, 2020 4.560 4.800 4.480 4.520 706,237 -0.08(-1.74%)
Aug 28, 2020 4.960 5.280 4.600 4.600 2,263,250 -0.44(-8.73%)
Aug 27, 2020 4.520 5.560 4.360 5.040 5,455,887 +0.56(+12.50%)
Aug 26, 2020 4.680 4.920 4.480 4.480 426,865 -0.32(-6.67%)
Aug 25, 2020 4.280 4.800 4.200 4.800 549,338 +0.40(+9.09%)
Aug 24, 2020 4.560 4.680 4.080 4.400 869,315 -0.24(-5.17%)
Aug 21, 2020 4.920 4.986 4.520 4.640 726,850 -0.40(-7.94%)
Aug 20, 2020 5.160 5.240 4.800 5.040 936,671 -0.24(-4.55%)
Aug 19, 2020 5.400 5.560 5.200 5.280 669,281 -0.12(-2.22%)
Aug 18, 2020 5.960 6.000 5.360 5.400 2,190,189 -0.64(-10.60%)
Aug 17, 2020 5.640 6.200 5.520 6.040 3,205,689 +0.68(+12.69%)
Aug 14, 2020 5.480 5.840 5.280 5.360 2,106,450 -0.60(-10.07%)
Aug 13, 2020 5.680 6.000 5.560 5.960 2,150,570 +0.36(+6.43%)
Aug 12, 2020 5.800 5.840 5.440 5.600 897,032 +0.20(+3.70%)
Aug 11, 2020 6.240 6.280 5.360 5.400 1,440,190 -0.96(-15.09%)
Aug 10, 2020 6.640 6.680 6.280 6.360 1,002,900 -0.04(-0.63%)
Aug 07, 2020 6.600 6.720 6.080 6.400 3,341,400 -0.48(-6.98%)
Aug 06, 2020 7.320 7.440 6.600 6.880 7,715,421 -0.56(-7.53%)
Aug 05, 2020 5.560 7.880 5.400 7.440 17,034,452 +1.76(+30.99%)
Aug 04, 2020 6.000 6.080 5.480 5.680 2,930,509 -0.48(-7.79%)
Aug 03, 2020 5.880 6.560 5.480 6.160 5,742,552 +0.46(+8.07%)
Jul 31, 2020 4.600 6.240 4.440 5.700 9,738,400 +1.10(+23.91%)
Jul 30, 2020 4.440 4.640 4.320 4.600 491,776 -0.04(-0.86%)
Jul 29, 2020 4.680 4.920 4.400 4.640 1,141,348 +0.20(+4.50%)
Jul 28, 2020 4.400 4.720 4.200 4.440 1,356,667 +0.08(+1.83%)
Jul 27, 2020 4.280 4.560 4.120 4.360 1,094,321 +0.20(+4.81%)
Jul 24, 2020 4.200 4.280 4.060 4.160 362,000 -0.16(-3.70%)
Jul 23, 2020 4.320 4.400 4.120 4.320 475,759 -0.08(-1.82%)
Jul 22, 2020 4.320 4.560 4.240 4.400 645,497 +0.00(+0.00%)
Jul 21, 2020 4.280 4.440 4.120 4.400 494,622 +0.12(+2.80%)
Jul 20, 2020 4.360 4.720 4.240 4.280 1,192,461 -0.12(-2.73%)
Jul 17, 2020 4.480 4.520 4.200 4.400 552,325 -0.08(-1.79%)
Jul 16, 2020 4.160 4.800 4.040 4.480 2,064,363 +0.36(+8.74%)
Jul 15, 2020 4.080 4.160 4.000 4.120 346,917 +0.04(+0.98%)
Jul 14, 2020 4.320 4.320 3.600 4.080 797,466 -0.20(-4.67%)
Jul 13, 2020 4.560 4.960 4.160 4.280 1,666,595 -0.20(-4.46%)
Jul 10, 2020 4.320 4.640 4.120 4.480 1,099,675 +0.20(+4.67%)
Jul 09, 2020 4.320 4.360 4.120 4.280 322,889 +0.04(+0.94%)
Jul 08, 2020 4.320 4.320 4.120 4.240 447,904 -0.04(-0.93%)
Jul 07, 2020 4.440 4.440 4.200 4.280 390,207 -0.16(-3.60%)
Jul 06, 2020 4.440 4.720 4.320 4.440 653,410 -0.04(-0.89%)
Jul 02, 2020 4.440 4.680 4.320 4.480 809,500 -0.04(-0.88%)
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.