Indicators

Izea Inc (NQ: IZEA )

2.780 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.520	2.540	2.360	2.439	652,225	-0.08(-3.21%)
May 28, 2020	2.307	2.790	2.280	2.520	2,321,846	+0.04(+1.61%)
May 27, 2020	2.520	2.560	2.240	2.480	1,553,770	-0.16(-5.93%)
May 26, 2020	2.862	3.260	2.573	2.636	12,165,529	+0.44(+20.12%)
May 22, 2020	2.040	2.200	1.880	2.195	844,150	+0.11(+5.52%)
May 21, 2020	2.120	2.156	2.000	2.080	796,265	-0.16(-7.13%)
May 20, 2020	2.200	2.356	2.060	2.240	1,135,454	-0.04(-1.77%)
May 19, 2020	2.520	2.520	2.240	2.280	1,714,851	-0.12(-4.89%)
May 18, 2020	2.760	2.960	2.360	2.397	4,416,983	-0.11(-4.40%)
May 15, 2020	2.200	2.660	2.052	2.508	4,166,775	-0.29(-10.44%)
May 14, 2020	2.960	3.800	2.600	2.800	11,741,358	+0.27(+10.76%)
May 13, 2020	2.148	2.580	2.040	2.528	2,970,201	+0.46(+22.27%)
May 12, 2020	2.160	2.198	2.000	2.068	604,563	-0.13(-6.02%)
May 11, 2020	2.080	2.233	1.936	2.200	1,186,233	+0.01(+0.27%)
May 08, 2020	2.000	2.315	1.859	2.194	2,800,300	-0.05(-2.05%)
May 07, 2020	2.200	2.720	2.080	2.240	4,537,754	+0.16(+7.69%)
May 06, 2020	1.699	3.318	1.600	2.080	25,327,984	+0.72(+53.39%)
May 05, 2020	1.350	1.400	1.200	1.356	2,951,870	-0.16(-10.62%)
May 04, 2020	1.240	1.929	1.160	1.517	19,813,418	+0.64(+73.12%)

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.