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 (%)
Sep 29, 2023 2.150 2.180 2.110 2.180 6,721 +0.02(+0.93%)
Sep 28, 2023 2.180 2.200 2.160 2.160 9,267 +0.00(+0.00%)
Sep 27, 2023 2.130 2.180 2.130 2.160 8,441 +0.02(+0.93%)
Sep 26, 2023 2.140 2.364 2.127 2.140 46,620 +0.01(+0.47%)
Sep 25, 2023 2.100 2.170 2.130 2.130 7,227 +0.00(+0.02%)
Sep 22, 2023 2.150 2.150 2.109 2.130 6,725 -0.02(-0.95%)
Sep 21, 2023 2.100 2.150 2.030 2.150 48,872 +0.04(+1.90%)
Sep 20, 2023 2.120 2.150 2.100 2.110 25,232 +0.00(+0.00%)
Sep 19, 2023 2.110 2.130 2.100 2.110 8,354 -0.02(-0.94%)
Sep 18, 2023 2.100 2.160 2.080 2.130 25,762 +0.05(+2.40%)
Sep 15, 2023 2.040 2.130 2.030 2.080 94,102 +0.04(+1.96%)
Sep 14, 2023 2.040 2.100 1.860 2.040 57,876 -0.01(-0.49%)
Sep 13, 2023 2.110 2.110 2.030 2.050 19,011 -0.01(-0.49%)
Sep 12, 2023 2.080 2.150 2.060 2.060 55,302 -0.02(-0.96%)
Sep 11, 2023 2.100 2.170 2.060 2.080 30,304 -0.04(-1.89%)
Sep 08, 2023 2.110 2.146 2.067 2.120 17,549 -0.01(-0.47%)
Sep 07, 2023 2.110 2.150 2.065 2.130 9,882 -0.01(-0.52%)
Sep 06, 2023 2.170 2.284 2.100 2.141 11,665 -0.06(-2.67%)
Sep 05, 2023 2.230 2.290 2.130 2.200 17,495 +0.00(+0.00%)
Sep 01, 2023 2.350 2.350 2.200 2.200 19,278 -0.06(-2.87%)
Aug 31, 2023 2.370 2.406 2.240 2.265 47,219 -0.11(-4.83%)
Aug 30, 2023 2.290 2.410 2.260 2.380 126,065 +0.06(+2.59%)
Aug 29, 2023 2.210 2.340 2.180 2.320 51,570 +0.10(+4.50%)
Aug 28, 2023 2.330 2.340 2.220 2.220 11,608 -0.12(-5.13%)
Aug 25, 2023 2.340 2.482 2.330 2.340 26,585 -0.03(-1.27%)
Aug 24, 2023 2.270 2.370 2.260 2.370 27,810 +0.10(+4.41%)
Aug 23, 2023 2.040 2.280 2.030 2.270 93,551 +0.20(+9.66%)
Aug 22, 2023 2.070 2.130 1.998 2.070 17,902 +0.02(+0.98%)
Aug 21, 2023 2.070 2.120 2.000 2.050 95,315 -0.02(-0.97%)
Aug 18, 2023 2.100 2.110 1.980 2.070 104,388 -0.04(-1.90%)
Aug 17, 2023 2.040 2.170 1.970 2.110 68,423 +0.07(+3.43%)
Aug 16, 2023 2.060 2.100 1.930 2.040 253,853 -0.02(-0.97%)
Aug 15, 2023 2.250 2.250 2.020 2.060 68,762 -0.06(-2.83%)
Aug 14, 2023 2.190 2.200 2.050 2.120 91,290 -0.08(-3.64%)
Aug 11, 2023 2.230 2.270 2.130 2.200 18,463 +0.00(+0.00%)
Aug 10, 2023 2.310 2.360 2.200 2.200 57,784 -0.14(-5.98%)
Aug 09, 2023 2.250 2.340 2.220 2.340 24,434 +0.09(+4.00%)
Aug 08, 2023 2.220 2.300 2.200 2.250 45,675 +0.06(+2.74%)
Aug 07, 2023 2.310 2.320 2.150 2.190 24,545 -0.12(-5.19%)
Aug 04, 2023 2.260 2.310 2.190 2.310 34,514 +0.10(+4.52%)
Aug 03, 2023 2.340 2.340 2.210 2.210 27,877 -0.14(-5.96%)
Aug 02, 2023 2.380 2.400 2.320 2.350 21,294 -0.01(-0.42%)
Aug 01, 2023 2.310 2.440 2.310 2.360 28,321 -0.03(-1.26%)
Jul 31, 2023 2.440 2.450 2.320 2.390 92,075 -0.06(-2.45%)
Jul 28, 2023 2.450 2.530 2.430 2.450 39,534 -0.01(-0.41%)
Jul 27, 2023 2.430 2.480 2.360 2.460 26,961 +0.02(+0.82%)
Jul 26, 2023 2.360 2.460 2.360 2.440 19,172 +0.07(+2.95%)
Jul 25, 2023 2.370 2.455 2.360 2.370 14,788 +0.00(+0.00%)
Jul 24, 2023 2.390 2.430 2.352 2.370 28,176 -0.03(-1.25%)
Jul 21, 2023 2.500 2.510 2.400 2.400 26,440 -0.10(-3.93%)
Jul 20, 2023 2.670 2.670 2.440 2.498 40,997 -0.16(-6.08%)
Jul 19, 2023 2.720 2.750 2.660 2.660 16,349 -0.06(-2.21%)
Jul 18, 2023 2.670 2.750 2.630 2.720 17,142 +0.03(+1.12%)
Jul 17, 2023 2.680 2.790 2.680 2.690 38,007 -0.03(-1.10%)
Jul 14, 2023 2.760 2.760 2.710 2.720 18,912 -0.04(-1.45%)
Jul 13, 2023 2.790 2.870 2.710 2.760 68,429 +0.01(+0.36%)
Jul 12, 2023 2.720 2.865 2.720 2.750 56,302 +0.04(+1.48%)
Jul 11, 2023 2.470 2.750 2.470 2.710 51,315 +0.21(+8.40%)
Jul 10, 2023 2.480 2.660 2.480 2.500 46,375 -0.07(-2.72%)
Jul 07, 2023 2.620 2.665 2.520 2.570 31,897 -0.05(-2.02%)
Jul 06, 2023 2.560 2.623 2.480 2.623 10,388 +0.06(+2.46%)
Jul 05, 2023 2.480 2.620 2.450 2.560 44,066 +0.09(+3.64%)
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.