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

Izea Inc (NQ: IZEA )

2.590 +0.060 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2021 9.240 10.02 9.160 9.840 385,221 +0.60(+6.49%)
Aug 30, 2021 9.280 9.357 8.900 9.240 114,996 +0.12(+1.32%)
Aug 27, 2021 8.600 9.352 8.560 9.120 271,551 +0.48(+5.56%)
Aug 26, 2021 8.960 9.080 8.640 8.640 118,803 -0.20(-2.26%)
Aug 25, 2021 8.800 9.200 8.760 8.840 166,540 -0.04(-0.45%)
Aug 24, 2021 8.480 8.920 8.440 8.880 231,193 +0.36(+4.23%)
Aug 23, 2021 8.120 8.780 8.120 8.520 375,405 +0.44(+5.45%)
Aug 20, 2021 7.720 8.360 7.640 8.080 187,285 +0.12(+1.51%)
Aug 19, 2021 8.240 8.400 7.840 7.960 300,708 -0.12(-1.49%)
Aug 18, 2021 7.640 8.520 7.400 8.080 360,137 +0.52(+6.88%)
Aug 17, 2021 7.800 8.080 7.440 7.560 390,561 -0.28(-3.57%)
Aug 16, 2021 8.400 8.400 7.800 7.840 285,573 -0.40(-4.85%)
Aug 13, 2021 8.600 8.798 8.200 8.240 279,948 -0.52(-5.94%)
Aug 12, 2021 8.920 9.080 8.560 8.760 253,921 -0.28(-3.10%)
Aug 11, 2021 9.040 9.080 8.720 9.040 169,649 +0.00(+0.00%)
Aug 10, 2021 9.240 9.520 9.000 9.040 146,097 -0.16(-1.74%)
Aug 09, 2021 8.920 9.320 8.882 9.200 136,788 +0.16(+1.77%)
Aug 06, 2021 8.760 9.080 8.720 9.040 94,005 +0.28(+3.20%)
Aug 05, 2021 8.640 8.960 8.600 8.760 109,552 +0.08(+0.92%)
Aug 04, 2021 8.840 8.840 8.640 8.680 83,256 -0.08(-0.91%)
Aug 03, 2021 9.320 9.320 8.640 8.760 132,426 -0.32(-3.52%)
Aug 02, 2021 9.000 9.240 8.880 9.080 100,687 +0.08(+0.89%)
Jul 30, 2021 8.880 9.200 8.800 9.000 144,614 +0.16(+1.81%)
Jul 29, 2021 9.200 9.240 8.840 8.840 118,557 -0.24(-2.64%)
Jul 28, 2021 8.360 9.200 8.360 9.080 314,239 +0.68(+8.10%)
Jul 27, 2021 8.640 8.680 8.160 8.400 250,401 -0.20(-2.33%)
Jul 26, 2021 8.880 9.200 8.440 8.600 239,488 -0.16(-1.83%)
Jul 23, 2021 8.760 9.360 8.320 8.760 685,595 +0.04(+0.46%)
Jul 22, 2021 8.920 9.080 8.600 8.720 169,084 -0.28(-3.11%)
Jul 21, 2021 8.640 9.640 8.480 9.000 375,165 +0.32(+3.69%)
Jul 20, 2021 8.800 8.840 8.320 8.680 414,408 -0.08(-0.91%)
Jul 19, 2021 8.200 8.800 8.080 8.760 285,016 +0.16(+1.86%)
Jul 16, 2021 8.800 9.880 8.560 8.600 693,492 -0.32(-3.59%)
Jul 15, 2021 8.920 9.280 8.600 8.920 253,212 +0.12(+1.36%)
Jul 14, 2021 8.920 9.116 8.560 8.800 336,041 -0.16(-1.79%)
Jul 13, 2021 9.400 9.400 8.920 8.960 198,403 -0.44(-4.68%)
Jul 12, 2021 9.680 9.960 9.080 9.400 513,134 -0.64(-6.37%)
Jul 09, 2021 9.280 10.20 9.000 10.04 368,960 +1.04(+11.56%)
Jul 08, 2021 9.040 9.514 8.880 9.000 307,102 -0.52(-5.46%)
Jul 07, 2021 9.840 10.12 9.120 9.520 741,117 -0.24(-2.46%)
Jul 06, 2021 9.320 10.40 9.120 9.760 531,458 +0.36(+3.83%)
Jul 02, 2021 9.880 9.960 9.240 9.400 256,400 -0.48(-4.86%)
Jul 01, 2021 10.28 10.28 9.800 9.880 199,777 -0.32(-3.14%)
Jun 30, 2021 10.20 10.36 9.680 10.20 786,334 +0.16(+1.59%)
Jun 29, 2021 10.40 10.58 9.920 10.04 436,606 -0.44(-4.20%)
Jun 28, 2021 10.40 10.72 10.40 10.48 287,649 +0.08(+0.77%)
Jun 25, 2021 10.40 10.48 10.16 10.40 285,522 -0.04(-0.38%)
Jun 24, 2021 10.64 10.96 10.40 10.44 608,865 -0.36(-3.33%)
Jun 23, 2021 10.68 10.96 10.56 10.80 205,408 +0.20(+1.89%)
Jun 22, 2021 10.60 10.64 10.12 10.60 214,799 +0.00(+0.00%)
Jun 21, 2021 10.08 10.60 9.880 10.60 253,816 +0.36(+3.52%)
Jun 18, 2021 10.52 10.60 10.08 10.24 259,712 -0.24(-2.29%)
Jun 17, 2021 10.40 10.80 10.24 10.48 254,207 -0.12(-1.13%)
Jun 16, 2021 10.40 10.60 10.10 10.60 270,026 +0.20(+1.92%)
Jun 15, 2021 11.28 11.32 10.28 10.40 384,816 -0.88(-7.80%)
Jun 14, 2021 11.16 11.68 11.16 11.28 320,076 +0.20(+1.81%)
Jun 11, 2021 11.40 11.63 11.00 11.08 340,011 -0.28(-2.46%)
Jun 10, 2021 11.48 11.76 11.12 11.36 285,154 -0.08(-0.70%)
Jun 09, 2021 11.92 12.00 11.40 11.44 226,452 -0.28(-2.39%)
Jun 08, 2021 12.12 12.24 11.32 11.72 406,042 -0.24(-2.01%)
Jun 07, 2021 11.80 12.28 11.52 11.96 287,623 +0.36(+3.10%)
Jun 04, 2021 11.48 11.88 11.20 11.60 326,488 +0.44(+3.94%)
Jun 03, 2021 12.00 12.08 11.12 11.16 414,935 -1.04(-8.52%)
Jun 02, 2021 10.96 12.30 10.96 12.20 462,038 +1.08(+9.71%)
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.