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

Izea Inc (NQ: IZEA )

2.870 +0.090 (+3.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
Aug 30, 2019 1.318 1.318 1.160 1.255 212,375 -0.03(-2.09%)
Aug 29, 2019 1.240 1.320 1.212 1.282 277,039 +0.01(+0.88%)
Aug 28, 2019 1.212 1.312 1.121 1.271 338,048 +0.03(+2.48%)
Aug 27, 2019 1.360 1.360 1.200 1.240 394,244 -0.12(-8.55%)
Aug 26, 2019 1.380 1.436 1.265 1.356 240,636 -0.00(-0.29%)
Aug 23, 2019 1.536 1.536 1.332 1.360 190,675 -0.16(-10.67%)
Aug 22, 2019 1.542 1.592 1.500 1.522 176,346 -0.04(-2.41%)
Aug 21, 2019 1.600 1.600 1.520 1.560 176,918 -0.04(-2.50%)
Aug 20, 2019 1.640 1.640 1.520 1.600 146,054 -0.04(-2.15%)
Aug 19, 2019 1.645 1.720 1.620 1.635 120,279 -0.03(-2.08%)
Aug 16, 2019 1.880 2.160 1.605 1.670 1,274,325 +0.13(+8.58%)
Aug 15, 2019 1.609 1.752 1.500 1.538 154,030 -0.14(-8.45%)
Aug 14, 2019 1.880 1.920 1.600 1.680 354,555 -0.56(-25.00%)
Aug 13, 2019 2.160 2.280 2.080 2.240 261,421 +0.16(+7.69%)
Aug 12, 2019 2.014 2.196 1.960 2.080 152,075 +0.13(+6.45%)
Aug 09, 2019 1.876 1.999 1.846 1.954 82,750 +0.05(+2.63%)
Aug 08, 2019 1.780 1.904 1.760 1.904 52,082 +0.06(+3.46%)
Aug 07, 2019 1.917 1.927 1.640 1.840 117,348 -0.06(-3.14%)
Aug 06, 2019 1.800 1.956 1.800 1.900 113,385 +0.06(+3.26%)
Aug 05, 2019 1.800 1.960 1.800 1.840 175,202 -0.14(-6.86%)
Aug 02, 2019 1.804 2.160 1.800 1.976 430,050 +0.13(+6.86%)
Aug 01, 2019 2.040 2.637 1.808 1.849 4,414,142 +0.23(+14.29%)
Jul 31, 2019 1.680 1.716 1.608 1.618 105,145 -0.10(-5.78%)
Jul 30, 2019 1.680 1.800 1.600 1.717 197,400 +0.21(+13.64%)
Jul 29, 2019 1.622 1.622 1.501 1.511 111,723 -0.08(-5.03%)
Jul 26, 2019 1.640 1.680 1.564 1.591 82,725 -0.02(-1.36%)
Jul 25, 2019 1.695 1.695 1.613 1.613 68,368 -0.06(-3.63%)
Jul 24, 2019 1.709 1.742 1.528 1.674 65,468 -0.03(-1.53%)
Jul 23, 2019 1.768 1.796 1.528 1.700 140,800 -0.04(-2.10%)
Jul 22, 2019 1.780 1.800 1.700 1.736 110,064 -0.01(-0.78%)
Jul 19, 2019 1.880 1.880 1.660 1.750 96,575 -0.10(-5.49%)
Jul 18, 2019 2.040 2.055 1.841 1.851 169,311 -0.17(-8.43%)
Jul 17, 2019 2.080 2.108 2.016 2.022 120,100 -0.06(-2.66%)
Jul 16, 2019 2.020 2.158 2.010 2.077 221,550 +0.04(+1.82%)
Jul 15, 2019 2.080 2.085 2.036 2.040 51,138 -0.04(-1.94%)
Jul 12, 2019 2.080 2.160 2.060 2.080 32,675 +0.00(+0.00%)
Jul 11, 2019 2.040 2.156 2.040 2.080 54,436 +0.03(+1.31%)
Jul 10, 2019 2.080 2.160 2.000 2.053 65,757 +0.01(+0.57%)
Jul 09, 2019 2.080 2.160 2.004 2.042 180,516 -0.04(-1.85%)
Jul 08, 2019 2.120 2.160 2.000 2.080 50,626 -0.02(-1.05%)
Jul 05, 2019 2.080 2.160 2.000 2.102 97,375 +0.00(+0.19%)
Jul 03, 2019 2.200 2.219 2.080 2.098 80,500 -0.06(-2.87%)
Jul 02, 2019 2.360 2.520 2.080 2.160 458,207 +0.11(+5.37%)
Jul 01, 2019 2.113 2.113 2.050 2.050 109,647 +0.00(+0.00%)
Jun 28, 2019 2.160 2.160 1.960 2.050 51,950 -0.03(-1.46%)
Jun 27, 2019 2.040 2.160 2.000 2.080 116,236 -0.20(-8.75%)
Jun 26, 2019 2.242 2.508 2.200 2.280 146,543 +0.08(+3.64%)
Jun 25, 2019 2.188 2.283 2.122 2.200 100,326 +0.07(+3.40%)
Jun 24, 2019 2.080 2.280 2.080 2.128 86,669 +0.01(+0.49%)
Jun 21, 2019 2.080 2.360 1.960 2.117 267,425 +0.12(+5.86%)
Jun 20, 2019 2.120 2.200 1.960 2.000 82,529 -0.08(-3.85%)
Jun 19, 2019 2.080 2.200 2.000 2.080 58,311 +0.00(+0.00%)
Jun 18, 2019 1.960 2.160 1.960 2.080 87,538 +0.12(+5.91%)
Jun 17, 2019 2.000 2.124 1.928 1.964 61,021 +0.04(+1.89%)
Jun 14, 2019 2.041 2.041 1.920 1.928 108,725 -0.13(-6.35%)
Jun 13, 2019 2.260 2.310 2.040 2.058 99,980 -0.18(-8.11%)
Jun 12, 2019 2.600 2.600 2.201 2.240 112,977 -0.28(-11.11%)
Jun 11, 2019 2.440 2.680 2.240 2.520 479,824 +0.17(+7.29%)
Jun 10, 2019 2.508 2.632 2.282 2.349 127,675 -0.11(-4.52%)
Jun 07, 2019 2.240 2.556 2.240 2.460 84,925 +0.22(+9.82%)
Jun 06, 2019 2.320 2.320 2.200 2.240 15,827 -0.02(-0.88%)
Jun 05, 2019 2.240 2.293 2.160 2.260 22,987 +0.05(+2.36%)
Jun 04, 2019 2.176 2.242 2.176 2.208 20,772 +0.03(+1.49%)
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.