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

Izea Inc (NQ: IZEA )

3.100 UNCHANGED
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 (%)
Aug 31, 2018 6.920 6.920 6.920 0 +0.12(+1.76%)
Aug 30, 2018 6.200 6.920 6.000 6.800 242,605 +0.80(+13.33%)
Aug 29, 2018 6.200 6.400 5.840 6.000 250,560 +0.44(+7.91%)
Aug 28, 2018 5.720 5.720 5.520 5.560 52,478 -0.20(-3.47%)
Aug 27, 2018 5.920 5.920 5.440 5.760 106,044 -0.12(-2.04%)
Aug 24, 2018 6.200 6.320 5.800 5.880 138,825 -0.24(-3.92%)
Aug 23, 2018 5.520 6.200 5.400 6.120 68,952 +0.64(+11.68%)
Aug 22, 2018 5.640 5.640 5.320 5.480 83,861 -0.12(-2.14%)
Aug 21, 2018 6.000 6.040 5.320 5.600 165,557 -0.12(-2.10%)
Aug 20, 2018 5.800 6.280 5.360 5.720 483,899 -0.12(-2.05%)
Aug 17, 2018 6.640 6.800 5.440 5.840 3,112,525 +1.44(+32.73%)
Aug 16, 2018 4.320 4.520 4.320 4.400 42,320 +0.08(+1.85%)
Aug 15, 2018 4.280 4.720 4.160 4.320 122,691 -0.68(-13.60%)
Aug 14, 2018 5.040 5.040 4.560 5.000 90,962 +0.04(+0.81%)
Aug 13, 2018 5.000 5.200 4.680 4.960 67,035 +0.16(+3.33%)
Aug 10, 2018 4.920 5.320 4.600 4.800 237,650 +0.20(+4.35%)
Aug 09, 2018 4.360 4.600 4.244 4.600 52,817 +0.36(+8.49%)
Aug 08, 2018 4.200 4.360 4.160 4.240 43,203 -0.16(-3.64%)
Aug 07, 2018 4.520 4.600 4.080 4.400 70,595 +0.00(+0.00%)
Aug 06, 2018 5.120 5.280 4.400 4.400 118,475 -0.92(-17.29%)
Aug 03, 2018 5.240 5.400 5.080 5.320 41,250 -0.04(-0.67%)
Aug 02, 2018 5.680 5.680 5.084 5.356 55,624 -0.32(-5.70%)
Aug 01, 2018 5.800 5.800 5.600 5.680 15,797 +0.04(+0.71%)
Jul 31, 2018 5.640 5.680 5.360 5.640 43,199 +0.08(+1.44%)
Jul 30, 2018 5.920 6.080 5.480 5.560 93,221 -0.64(-10.32%)
Jul 27, 2018 7.120 7.120 5.800 6.200 221,425 +0.08(+1.31%)
Jul 26, 2018 6.400 6.080 6.120 55,682 -0.28(-4.38%)
Jul 25, 2018 6.600 6.600 6.200 6.400 69,323 -0.08(-1.23%)
Jul 24, 2018 6.880 6.960 6.440 6.480 84,925 -0.20(-3.00%)
Jul 23, 2018 6.920 6.920 6.400 6.680 150,501 +0.32(+5.03%)
Jul 20, 2018 6.760 6.800 6.200 6.360 117,810 -0.16(-2.45%)
Jul 19, 2018 6.720 6.800 6.440 6.520 121,498 -0.12(-1.81%)
Jul 18, 2018 6.920 7.560 6.600 6.640 325,353 -0.36(-5.14%)
Jul 17, 2018 6.640 7.560 6.200 7.000 567,182 +0.28(+4.17%)
Jul 16, 2018 7.680 7.680 6.320 6.720 535,249 -0.84(-11.11%)
Jul 13, 2018 7.560 3,291,675 -2.68(-26.17%)
Jul 12, 2018 6.320 10.52 6.080 10.24 13,571,465 +6.50(+173.65%)
Jul 11, 2018 3.752 3.760 3.600 3.742 47,134 +0.10(+2.80%)
Jul 10, 2018 3.756 3.920 3.600 3.640 83,463 -0.12(-3.19%)
Jul 09, 2018 4.640 4.640 3.600 3.760 199,470 -0.32(-7.90%)
Jul 06, 2018 3.538 4.720 3.321 4.082 448,238 +0.75(+22.67%)
Jul 05, 2018 3.566 3.622 3.240 3.328 64,186 -0.19(-5.45%)
Jul 03, 2018 3.520 3.520 3.520 0 -0.16(-4.35%)
Jul 02, 2018 3.800 3.840 3.400 3.680 56,252 -0.12(-3.16%)
Jun 29, 2018 3.920 3.920 3.682 3.800 13,234 +0.12(+3.25%)
Jun 28, 2018 4.000 4.000 3.520 3.680 75,703 -0.52(-12.37%)
Jun 27, 2018 4.360 4.360 4.091 4.200 13,051 -0.08(-1.87%)
Jun 26, 2018 4.400 4.600 4.200 4.280 28,676 -0.08(-1.83%)
Jun 25, 2018 4.440 4.463 4.080 4.360 27,148 -0.16(-3.49%)
Jun 22, 2018 4.600 4.600 4.400 4.518 10,770 +0.04(+0.84%)
Jun 21, 2018 4.760 4.760 4.400 4.480 12,440 -0.04(-0.81%)
Jun 20, 2018 4.600 4.641 4.360 4.516 26,482 -0.16(-3.50%)
Jun 19, 2018 4.920 5.400 4.520 4.680 110,043 -0.20(-4.10%)
Jun 18, 2018 4.720 4.880 4.520 4.880 46,020 +0.24(+5.17%)
Jun 15, 2018 4.680 4.680 4.640 27,600 -0.04(-0.85%)
Jun 14, 2018 4.880 5.124 4.283 4.680 65,344 -0.16(-3.31%)
Jun 13, 2018 4.720 4.840 4.600 4.840 28,677 +0.00(+0.00%)
Jun 12, 2018 4.680 5.000 4.600 4.840 38,619 +0.00(+0.00%)
Jun 11, 2018 5.400 5.400 4.644 4.840 120,759 -0.04(-0.82%)
Jun 08, 2018 5.480 5.480 4.600 4.880 147,781 -0.35(-6.64%)
Jun 07, 2018 4.960 5.880 4.520 5.227 379,279 +0.27(+5.39%)
Jun 06, 2018 5.320 5.480 4.960 4.960 11,283 -0.40(-7.46%)
Jun 05, 2018 5.280 5.560 5.280 5.360 16,534 +0.00(+0.00%)
Jun 04, 2018 6.080 6.080 5.240 5.360 25,417 -0.36(-6.29%)
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.