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

Izea Inc (NQ: IZEA )

2.900 +0.290 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2018 6.120 6.356 6.040 6.120 9,980 +0.08(+1.32%)
May 30, 2018 7.080 7.080 6.002 6.040 11,758 -0.16(-2.58%)
May 29, 2018 6.560 8.160 5.840 6.200 105,713 +0.08(+1.31%)
May 25, 2018 6.120 6.120 6.120 0 -0.20(-3.16%)
May 24, 2018 6.880 6.880 6.280 6.320 21,661 -0.56(-8.14%)
May 23, 2018 7.080 7.394 6.604 6.880 21,372 -0.12(-1.71%)
May 22, 2018 7.000 7.640 6.000 7.000 61,729 -1.24(-15.05%)
May 21, 2018 8.240 9.033 8.120 8.240 20,588 +0.04(+0.44%)
May 18, 2018 8.316 8.436 8.000 8.204 6,936 +0.04(+0.53%)
May 17, 2018 8.291 8.440 8.080 8.160 5,272 -0.04(-0.49%)
May 16, 2018 8.040 8.396 8.040 8.200 13,534 -0.24(-2.84%)
May 15, 2018 8.080 8.839 8.076 8.440 11,379 +0.36(+4.46%)
May 14, 2018 8.080 8.120 8.000 8.080 3,131 +0.04(+0.50%)
May 11, 2018 8.040 8.392 8.000 8.040 18,904 -0.16(-1.95%)
May 10, 2018 8.047 8.520 8.040 8.200 5,678 -0.08(-0.97%)
May 09, 2018 8.040 8.520 8.000 8.280 23,454 -0.28(-3.27%)
May 08, 2018 8.360 9.040 8.360 8.560 24,050 -0.60(-6.55%)
May 07, 2018 10.64 10.64 8.800 9.160 26,054 +0.16(+1.78%)
May 04, 2018 8.783 11.48 8.680 9.000 95,975 +0.36(+4.17%)
May 03, 2018 8.996 9.000 8.600 8.640 13,296 -0.32(-3.57%)
May 02, 2018 8.480 9.320 8.400 8.960 11,787 +0.48(+5.66%)
May 01, 2018 8.560 8.880 8.440 8.480 5,339 -0.29(-3.33%)
Apr 30, 2018 8.640 9.614 8.560 8.772 24,348 +0.13(+1.53%)
Apr 27, 2018 8.760 8.800 8.320 8.640 7,911 -0.12(-1.37%)
Apr 26, 2018 8.800 9.277 8.680 8.760 16,165 +0.00(+0.00%)
Apr 25, 2018 9.520 9.600 8.160 8.760 24,766 -0.80(-8.37%)
Apr 24, 2018 9.720 9.760 9.040 9.560 23,115 +0.04(+0.42%)
Apr 23, 2018 10.36 10.52 9.480 9.520 38,579 -0.72(-7.03%)
Apr 20, 2018 11.20 11.75 10.04 10.24 62,808 -0.84(-7.58%)
Apr 19, 2018 12.68 12.71 10.84 11.08 143,149 -1.60(-12.62%)
Apr 18, 2018 9.400 15.92 9.243 12.68 1,116,550 +3.88(+44.09%)
Apr 17, 2018 8.840 9.159 8.604 8.800 2,325 -0.04(-0.45%)
Apr 16, 2018 8.320 9.118 8.120 8.840 15,794 +0.64(+7.80%)
Apr 13, 2018 7.840 8.597 7.840 8.200 11,026 +0.36(+4.59%)
Apr 12, 2018 7.360 7.920 7.240 7.840 14,124 +0.60(+8.29%)
Apr 11, 2018 9.240 9.360 7.240 7.240 32,191 -2.00(-21.65%)
Apr 10, 2018 9.320 9.580 9.200 9.240 5,477 +0.00(+0.00%)
Apr 09, 2018 9.360 10.35 9.240 9.240 9,368 -0.12(-1.28%)
Apr 06, 2018 9.080 9.943 9.080 9.360 22,755 +0.32(+3.54%)
Apr 05, 2018 9.960 9.960 9.040 9.040 18,230 -0.88(-8.87%)
Apr 04, 2018 9.680 10.48 9.668 9.920 26,653 +0.24(+2.48%)
Apr 03, 2018 12.00 12.00 9.360 9.680 30,159 -2.32(-19.33%)
Apr 02, 2018 14.68 14.80 11.80 12.00 37,251 -2.64(-18.03%)
Mar 29, 2018 14.64 14.64 14.64 0 +0.64(+4.57%)
Mar 28, 2018 15.56 15.72 12.88 14.00 14,924 -1.56(-10.03%)
Mar 27, 2018 16.68 16.68 15.52 15.56 6,498 -0.52(-3.23%)
Mar 26, 2018 16.26 16.52 16.04 16.08 4,900 -0.08(-0.50%)
Mar 23, 2018 16.00 16.56 16.00 16.16 3,466 +0.14(+0.87%)
Mar 22, 2018 16.04 16.80 15.92 16.02 5,476 -0.06(-0.37%)
Mar 21, 2018 16.96 16.96 16.08 16.08 3,695 -1.12(-6.51%)
Mar 20, 2018 16.40 17.20 16.00 17.20 4,268 +0.92(+5.65%)
Mar 19, 2018 16.68 16.68 16.00 16.28 5,421 -0.60(-3.55%)
Mar 16, 2018 16.96 17.36 16.38 16.88 11,090 -0.72(-4.09%)
Mar 15, 2018 17.16 19.95 16.40 17.60 42,741 +0.24(+1.38%)
Mar 14, 2018 17.40 18.00 16.45 17.36 21,173 -0.04(-0.23%)
Mar 13, 2018 16.52 17.52 16.52 17.40 27,835 +1.24(+7.67%)
Mar 12, 2018 16.00 16.96 15.44 16.16 3,686 +0.16(+1.00%)
Mar 09, 2018 15.84 17.04 15.60 16.00 7,899 +0.08(+0.50%)
Mar 08, 2018 16.92 17.00 15.76 15.92 6,604 -0.88(-5.24%)
Mar 07, 2018 15.12 17.24 15.12 16.80 17,347 +1.72(+11.41%)
Mar 06, 2018 15.16 15.68 14.90 15.08 3,622 -0.32(-2.08%)
Mar 05, 2018 14.84 15.61 14.68 15.40 2,030 +0.52(+3.49%)
Mar 02, 2018 15.76 15.76 14.62 14.88 3,826 -1.08(-6.77%)
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.