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

Izea Inc (NQ: IZEA )

3.010 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 4.960 5.400 4.960 5.360 334,053 +0.40(+8.06%)
Dec 30, 2021 5.000 5.200 4.960 4.960 190,043 -0.04(-0.80%)
Dec 29, 2021 5.160 5.240 4.920 5.000 174,797 -0.12(-2.34%)
Dec 28, 2021 5.240 5.360 5.080 5.120 171,289 -0.20(-3.76%)
Dec 27, 2021 5.640 5.680 5.280 5.320 195,942 -0.36(-6.34%)
Dec 23, 2021 5.680 5.800 5.600 5.680 93,986 -0.04(-0.70%)
Dec 22, 2021 5.600 5.980 5.560 5.720 177,643 -0.04(-0.69%)
Dec 21, 2021 5.600 5.840 5.600 5.760 138,581 +0.24(+4.35%)
Dec 20, 2021 5.520 5.680 5.460 5.520 87,465 -0.24(-4.17%)
Dec 17, 2021 5.720 5.920 5.520 5.760 122,721 +0.08(+1.41%)
Dec 16, 2021 5.960 6.048 5.580 5.680 106,234 -0.28(-4.70%)
Dec 15, 2021 5.520 6.040 5.480 5.960 167,587 +0.36(+6.43%)
Dec 14, 2021 5.600 5.920 5.520 5.600 95,761 -0.20(-3.45%)
Dec 13, 2021 6.119 6.180 5.680 5.800 117,171 -0.44(-7.05%)
Dec 10, 2021 6.160 6.460 6.057 6.240 283,122 +0.08(+1.30%)
Dec 09, 2021 6.400 6.640 6.080 6.160 139,856 -0.36(-5.52%)
Dec 08, 2021 6.120 6.560 6.120 6.520 201,677 +0.36(+5.84%)
Dec 07, 2021 6.040 6.320 5.880 6.160 240,240 +0.28(+4.76%)
Dec 06, 2021 5.680 6.020 5.400 5.880 192,310 +0.16(+2.80%)
Dec 03, 2021 6.160 6.160 5.594 5.720 266,439 -0.36(-5.92%)
Dec 02, 2021 6.120 6.320 5.920 6.080 216,193 -0.04(-0.65%)
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.