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 31, 2023 2.440 2.450 2.320 2.390 92,075 -0.06(-2.45%)
Jul 28, 2023 2.450 2.530 2.430 2.450 39,534 -0.01(-0.41%)
Jul 27, 2023 2.430 2.480 2.360 2.460 26,961 +0.02(+0.82%)
Jul 26, 2023 2.360 2.460 2.360 2.440 19,172 +0.07(+2.95%)
Jul 25, 2023 2.370 2.455 2.360 2.370 14,788 +0.00(+0.00%)
Jul 24, 2023 2.390 2.430 2.352 2.370 28,176 -0.03(-1.25%)
Jul 21, 2023 2.500 2.510 2.400 2.400 26,440 -0.10(-3.93%)
Jul 20, 2023 2.670 2.670 2.440 2.498 40,997 -0.16(-6.08%)
Jul 19, 2023 2.720 2.750 2.660 2.660 16,349 -0.06(-2.21%)
Jul 18, 2023 2.670 2.750 2.630 2.720 17,142 +0.03(+1.12%)
Jul 17, 2023 2.680 2.790 2.680 2.690 38,007 -0.03(-1.10%)
Jul 14, 2023 2.760 2.760 2.710 2.720 18,912 -0.04(-1.45%)
Jul 13, 2023 2.790 2.870 2.710 2.760 68,429 +0.01(+0.36%)
Jul 12, 2023 2.720 2.865 2.720 2.750 56,302 +0.04(+1.48%)
Jul 11, 2023 2.470 2.750 2.470 2.710 51,315 +0.21(+8.40%)
Jul 10, 2023 2.480 2.660 2.480 2.500 46,375 -0.07(-2.72%)
Jul 07, 2023 2.620 2.665 2.520 2.570 31,897 -0.05(-2.02%)
Jul 06, 2023 2.560 2.623 2.480 2.623 10,388 +0.06(+2.46%)
Jul 05, 2023 2.480 2.620 2.450 2.560 44,066 +0.09(+3.64%)
Jul 03, 2023 2.390 2.510 2.380 2.470 23,739 +0.05(+2.07%)
Jun 30, 2023 2.420 2.470 2.390 2.420 15,150 -0.05(-2.02%)
Jun 29, 2023 2.460 2.550 2.410 2.470 24,314 +0.01(+0.41%)
Jun 28, 2023 2.410 2.540 2.410 2.460 18,724 +0.01(+0.41%)
Jun 27, 2023 2.380 2.460 2.300 2.450 50,671 +0.09(+3.81%)
Jun 26, 2023 2.370 2.480 2.360 2.360 31,741 -0.05(-2.07%)
Jun 23, 2023 2.480 2.520 2.410 2.410 100,490 -0.13(-5.12%)
Jun 22, 2023 2.500 2.599 2.450 2.540 64,273 +0.03(+1.20%)
Jun 21, 2023 2.670 2.670 2.510 2.510 36,749 -0.16(-5.99%)
Jun 20, 2023 2.910 2.978 2.660 2.670 122,501 -0.33(-11.00%)
Jun 16, 2023 2.690 3.000 2.500 3.000 349,579 +0.26(+9.49%)
Jun 15, 2023 3.000 3.000 2.620 2.740 238,217 +0.28(+11.38%)
May 08, 2023 2.400 2.508 2.320 2.460 24,540 +0.05(+2.24%)
May 05, 2023 2.320 2.444 2.281 2.406 20,357 +0.06(+2.44%)
May 04, 2023 2.320 2.458 2.269 2.349 61,772 +0.00(+0.20%)
May 03, 2023 2.352 2.520 2.326 2.344 14,871 -0.06(-2.33%)
May 02, 2023 2.325 2.520 2.281 2.400 34,785 +0.07(+3.22%)
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.