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

Izea Inc (NQ: IZEA )

2.460 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Jan 29, 2021 20.36 20.56 18.28 19.16 1,086,925 -1.20(-5.89%)
Jan 28, 2021 22.16 24.84 19.80 20.36 1,619,739 -0.36(-1.74%)
Jan 27, 2021 23.20 23.80 18.24 20.72 2,449,414 -5.28(-20.31%)
Jan 26, 2021 26.96 29.20 24.80 26.00 2,294,618 -2.04(-7.28%)
Jan 25, 2021 20.72 29.80 20.72 28.04 6,322,974 +9.20(+48.83%)
Jan 22, 2021 16.80 19.12 16.40 18.84 1,318,725 +2.08(+12.41%)
Jan 21, 2021 16.20 18.16 14.92 16.76 1,256,374 +0.00(+0.00%)
Jan 20, 2021 19.04 19.36 14.28 16.76 2,400,518 -0.76(-4.34%)
Jan 19, 2021 13.88 19.00 13.20 17.52 3,911,945 +4.70(+36.66%)
Jan 15, 2021 12.60 13.51 11.45 12.82 1,994,725 +0.06(+0.47%)
Jan 14, 2021 11.00 13.12 10.84 12.76 3,216,051 +2.40(+23.17%)
Jan 13, 2021 9.680 10.92 9.200 10.36 1,366,817 +0.88(+9.28%)
Jan 12, 2021 10.40 10.76 8.880 9.480 1,940,085 -0.44(-4.44%)
Jan 11, 2021 8.240 10.76 8.240 9.920 2,505,177 +0.92(+10.22%)
Jan 08, 2021 7.400 9.360 7.280 9.000 4,281,825 +1.72(+23.63%)
Jan 07, 2021 7.120 7.440 7.040 7.280 787,802 +0.40(+5.81%)
Jan 06, 2021 7.400 7.520 6.800 6.880 899,713 -0.44(-6.01%)
Jan 05, 2021 7.160 7.680 6.800 7.320 1,440,489 +0.08(+1.10%)
Jan 04, 2021 7.680 7.760 6.920 7.240 989,786 -0.04(-0.55%)
Dec 31, 2020 7.280 7.280 7.280 1,695,817 -0.40(-5.21%)
Dec 30, 2020 7.440 8.000 7.080 7.680 1,695,817 +0.60(+8.47%)
Dec 29, 2020 7.280 7.320 6.200 7.080 2,061,274 -0.24(-3.28%)
Dec 28, 2020 7.800 8.160 6.880 7.320 2,413,591 -0.20(-2.66%)
Dec 24, 2020 6.960 8.200 6.720 7.520 7,241,275 +1.36(+22.08%)
Dec 23, 2020 5.760 6.520 5.280 6.160 3,049,786 +0.56(+10.00%)
Dec 22, 2020 6.080 6.200 5.200 5.600 3,689,070 +0.00(+0.00%)
Dec 21, 2020 4.400 5.840 4.280 5.600 7,168,628 +1.63(+40.90%)
Dec 18, 2020 4.200 4.415 3.974 3.974 626,250 -0.35(-8.00%)
Dec 17, 2020 4.160 4.600 4.040 4.320 1,804,866 +0.20(+4.85%)
Dec 16, 2020 3.920 4.280 3.800 4.120 1,576,371 +0.38(+10.03%)
Dec 15, 2020 3.800 3.820 3.520 3.744 803,374 -0.18(-4.48%)
Dec 14, 2020 3.462 4.760 3.412 3.920 6,828,216 +0.51(+15.00%)
Dec 11, 2020 3.480 3.640 3.360 3.409 257,000 -0.03(-0.91%)
Dec 10, 2020 3.400 3.560 3.320 3.440 518,632 +0.04(+1.05%)
Dec 09, 2020 3.727 3.739 3.344 3.404 561,248 -0.30(-8.08%)
Dec 08, 2020 3.720 4.000 3.533 3.704 1,076,210 -0.09(-2.37%)
Dec 07, 2020 3.520 4.200 3.413 3.794 2,574,302 +0.29(+8.38%)
Dec 04, 2020 3.584 3.632 3.476 3.500 238,275 -0.13(-3.61%)
Dec 03, 2020 3.560 3.720 3.480 3.632 411,407 +0.11(+3.17%)
Dec 02, 2020 3.480 3.640 3.440 3.520 469,824 +0.04(+1.15%)
Dec 01, 2020 3.600 3.600 3.400 3.480 358,057 -0.17(-4.75%)
Nov 30, 2020 3.822 3.832 3.400 3.654 1,363,714 -0.31(-7.86%)
Nov 27, 2020 3.800 4.400 3.784 3.965 1,976,725 +0.37(+10.14%)
Nov 25, 2020 3.200 3.720 3.084 3.600 2,140,925 +0.40(+12.50%)
Nov 24, 2020 3.280 3.320 3.080 3.200 355,070 -0.12(-3.61%)
Nov 23, 2020 3.160 3.360 3.000 3.320 797,316 +0.27(+8.72%)
Nov 20, 2020 3.140 3.140 2.964 3.054 274,675 +0.01(+0.45%)
Nov 19, 2020 3.160 3.160 2.960 3.040 400,124 +0.01(+0.25%)
Nov 18, 2020 3.020 3.079 2.934 3.032 753,143 +0.11(+3.86%)
Nov 17, 2020 2.840 3.040 2.810 2.920 766,829 +0.10(+3.58%)
Nov 16, 2020 2.960 2.996 2.800 2.819 398,715 -0.13(-4.32%)
Nov 13, 2020 3.000 3.052 2.840 2.946 509,400 -0.29(-9.07%)
Nov 12, 2020 3.240 3.320 3.160 3.240 453,681 +0.08(+2.53%)
Nov 11, 2020 3.240 3.240 3.120 3.160 199,505 +0.04(+1.28%)
Nov 10, 2020 3.200 3.360 3.000 3.120 552,236 -0.12(-3.70%)
Nov 09, 2020 2.960 3.920 2.840 3.240 2,553,713 +0.34(+11.75%)
Nov 06, 2020 2.920 2.920 2.840 2.899 100,450 -0.02(-0.63%)
Nov 05, 2020 2.937 2.952 2.880 2.918 105,831 +0.04(+1.31%)
Nov 04, 2020 2.920 2.960 2.840 2.880 91,976 -0.03(-1.17%)
Nov 03, 2020 2.780 2.979 2.773 2.914 174,866 +0.14(+4.96%)
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.