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

Izea Inc (NQ: IZEA )

3.100 +0.070 (+2.31%)
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 (%)
Nov 30, 2021 6.480 6.720 6.440 6.520 169,903 -0.12(-1.81%)
Nov 29, 2021 7.120 7.120 6.200 6.640 336,909 -0.48(-6.74%)
Nov 26, 2021 6.880 7.120 6.760 7.120 145,498 -0.04(-0.56%)
Nov 24, 2021 7.360 7.360 6.920 7.160 182,152 -0.20(-2.72%)
Nov 23, 2021 7.440 7.640 6.960 7.360 237,763 -0.08(-1.08%)
Nov 22, 2021 8.160 8.160 7.400 7.440 504,453 -0.80(-9.71%)
Nov 19, 2021 8.400 8.718 8.200 8.240 149,874 -0.28(-3.29%)
Nov 18, 2021 9.400 8.600 8.480 8.520 338,301 -0.80(-8.58%)
Nov 17, 2021 9.680 9.780 9.200 9.320 211,288 -0.32(-3.32%)
Nov 16, 2021 9.280 9.920 9.000 9.640 359,372 +0.36(+3.88%)
Nov 15, 2021 9.680 10.20 9.000 9.280 562,713 -0.04(-0.43%)
Nov 12, 2021 8.680 9.540 8.600 9.320 564,005 +0.88(+10.43%)
Nov 11, 2021 8.400 9.750 8.320 8.440 1,196,226 +0.32(+3.94%)
Nov 10, 2021 8.040 8.320 8.120 416,997 -0.08(-0.98%)
Nov 09, 2021 8.480 8.512 8.000 8.200 151,003 -0.32(-3.76%)
Nov 08, 2021 8.000 8.600 7.960 8.520 356,138 +0.56(+7.04%)
Nov 05, 2021 8.120 8.155 7.920 7.960 146,065 -0.12(-1.49%)
Nov 04, 2021 8.200 8.320 7.960 8.080 206,221 -0.24(-2.88%)
Nov 03, 2021 8.080 8.480 7.980 8.320 185,122 +0.08(+0.97%)
Nov 02, 2021 8.600 8.620 7.920 8.240 243,272 -0.24(-2.83%)
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.