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

Izea Inc (NQ: IZEA )

2.560 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 19, 2024 2.555 2.610 2.524 2.580 27,450 +0.06(+2.38%)
Sep 18, 2024 2.560 2.650 2.510 2.520 27,496 -0.07(-2.70%)
Sep 17, 2024 2.570 2.640 2.517 2.590 15,808 -0.01(-0.38%)
Sep 16, 2024 2.600 2.609 2.460 2.600 27,574 -0.03(-1.14%)
Sep 13, 2024 2.750 2.750 2.510 2.630 40,178 -0.12(-4.36%)
Sep 12, 2024 2.620 2.750 2.620 2.750 68,788 +0.17(+6.59%)
Sep 11, 2024 2.390 2.730 2.370 2.580 133,569 +0.13(+5.31%)
Sep 10, 2024 2.100 2.450 2.090 2.450 153,517 +0.31(+14.49%)
Sep 09, 2024 2.130 2.150 2.119 2.140 10,178 +0.00(+0.00%)
Sep 06, 2024 2.140 2.150 2.100 2.140 10,445 -0.01(-0.47%)
Sep 05, 2024 2.090 2.150 2.078 2.150 4,834 +0.03(+1.42%)
Sep 04, 2024 2.200 2.200 2.077 2.120 13,294 -0.01(-0.47%)
Sep 03, 2024 2.170 2.170 2.070 2.130 19,587 -0.08(-3.62%)
Aug 30, 2024 2.210 2.240 2.200 2.210 9,590 -0.02(-0.90%)
Aug 29, 2024 2.260 2.260 2.175 2.230 13,051 -0.01(-0.27%)
Aug 28, 2024 2.230 2.240 2.201 2.236 12,586 +0.01(+0.27%)
Aug 27, 2024 2.270 2.300 2.216 2.230 4,870 -0.04(-1.76%)
Aug 26, 2024 2.190 2.345 2.190 2.270 13,578 +0.07(+3.18%)
Aug 23, 2024 2.210 2.260 2.160 2.200 34,057 -0.06(-2.65%)
Aug 22, 2024 2.230 2.260 2.200 2.260 10,752 +0.01(+0.44%)
Aug 21, 2024 2.210 2.250 2.210 2.250 4,227 +0.05(+2.27%)
Aug 20, 2024 2.230 2.260 2.200 2.200 7,848 -0.03(-1.35%)
Aug 19, 2024 2.370 2.435 2.230 2.230 27,587 -0.15(-6.30%)
Aug 16, 2024 2.340 2.420 2.320 2.380 22,192 +0.17(+7.69%)
Aug 15, 2024 2.170 2.260 2.070 2.210 31,685 +0.14(+6.76%)
Aug 14, 2024 2.210 2.250 2.030 2.070 28,614 -0.17(-7.59%)
Aug 13, 2024 2.105 2.250 2.105 2.240 19,205 +0.13(+6.16%)
Aug 12, 2024 2.150 2.200 2.070 2.110 8,363 -0.07(-3.21%)
Aug 09, 2024 2.120 2.180 2.040 2.180 9,069 +0.06(+2.83%)
Aug 08, 2024 2.090 2.145 1.970 2.120 22,238 +0.03(+1.44%)
Aug 07, 2024 2.170 2.170 2.030 2.090 6,853 -0.03(-1.42%)
Aug 06, 2024 2.010 2.120 1.960 2.120 31,245 +0.10(+4.95%)
Aug 05, 2024 2.000 2.080 2.000 2.020 84,864 -0.08(-3.81%)
Aug 02, 2024 2.170 2.206 2.057 2.100 45,403 -0.09(-4.11%)
Aug 01, 2024 2.270 2.280 2.170 2.190 33,313 -0.11(-4.78%)
Jul 31, 2024 2.240 2.356 2.210 2.300 39,240 +0.06(+2.68%)
Jul 30, 2024 2.310 2.310 2.210 2.240 21,873 -0.06(-2.61%)
Jul 29, 2024 2.420 2.420 2.220 2.300 30,083 -0.11(-4.56%)
Jul 26, 2024 2.440 2.450 2.410 2.410 17,549 -0.03(-1.23%)
Jul 25, 2024 2.490 2.490 2.405 2.440 17,827 -0.06(-2.40%)
Jul 24, 2024 2.480 2.519 2.455 2.500 42,128 +0.02(+0.81%)
Jul 23, 2024 2.480 2.540 2.480 2.480 18,276 +0.02(+0.81%)
Jul 22, 2024 2.520 2.538 2.395 2.460 18,674 -0.06(-2.38%)
Jul 19, 2024 2.430 2.556 2.380 2.520 27,743 +0.13(+5.44%)
Jul 18, 2024 2.490 2.525 2.380 2.390 20,963 -0.15(-5.91%)
Jul 17, 2024 2.570 2.570 2.474 2.540 17,439 -0.03(-1.17%)
Jul 16, 2024 2.360 2.655 2.352 2.570 64,445 +0.20(+8.44%)
Jul 15, 2024 2.310 2.400 2.310 2.370 13,349 +0.03(+1.28%)
Jul 12, 2024 2.260 2.360 2.260 2.340 34,042 +0.08(+3.54%)
Jul 11, 2024 2.240 2.270 2.215 2.260 19,634 +0.02(+0.89%)
Jul 10, 2024 2.260 2.320 2.200 2.240 15,600 -0.04(-1.75%)
Jul 09, 2024 2.240 2.300 2.226 2.280 18,380 +0.04(+1.79%)
Jul 08, 2024 2.210 2.400 2.110 2.240 45,572 +0.02(+0.90%)
Jul 05, 2024 2.200 2.398 2.200 2.220 19,762 +0.02(+0.91%)
Jul 03, 2024 2.200 2.250 2.150 2.200 29,709 -0.10(-4.35%)
Jul 02, 2024 2.280 2.350 2.250 2.300 25,852 +0.02(+0.88%)
Jul 01, 2024 2.360 2.375 2.190 2.280 80,313 -0.07(-2.98%)
Jun 28, 2024 2.430 2.430 2.100 2.350 125,002 +0.18(+8.29%)
Jun 27, 2024 2.170 2.210 2.110 2.170 11,737 +0.00(+0.00%)
Jun 26, 2024 2.110 2.190 2.050 2.170 20,473 +0.06(+2.84%)
Jun 25, 2024 2.090 2.180 2.042 2.110 22,425 +0.03(+1.44%)
Jun 24, 2024 2.030 2.100 2.030 2.080 25,125 +0.04(+1.96%)
Jun 21, 2024 2.060 2.070 2.020 2.040 20,739 -0.01(-0.49%)
Jun 20, 2024 2.020 2.100 1.970 2.050 43,991 +0.04(+1.99%)
Jun 18, 2024 2.110 2.470 1.950 2.010 84,039 -0.11(-5.19%)
Jun 17, 2024 2.200 2.350 2.080 2.120 50,761 -0.08(-3.64%)
Jun 14, 2024 2.250 2.300 2.200 2.200 22,875 -0.03(-1.35%)
Jun 13, 2024 2.310 2.320 2.230 2.230 17,751 -0.07(-3.04%)
Jun 12, 2024 2.380 2.380 2.300 2.300 13,134 -0.07(-2.95%)
Jun 11, 2024 2.280 2.370 2.229 2.370 12,023 +0.11(+4.87%)
Jun 10, 2024 2.290 2.336 2.220 2.260 37,417 -0.04(-1.74%)
Jun 07, 2024 2.370 2.500 2.300 2.300 54,789 -0.14(-5.74%)
Jun 06, 2024 2.530 2.560 2.430 2.440 15,565 -0.08(-3.17%)
Jun 05, 2024 2.480 2.600 2.480 2.520 28,715 +0.05(+2.11%)
Jun 04, 2024 2.490 2.590 2.430 2.468 13,807 -0.05(-2.06%)
Jun 03, 2024 2.400 2.523 2.400 2.520 25,319 +0.12(+5.00%)
May 31, 2024 2.350 2.480 2.350 2.400 41,460 +0.06(+2.56%)
May 30, 2024 2.600 2.680 2.190 2.340 112,674 -0.30(-11.36%)
May 29, 2024 2.820 2.820 2.640 2.640 28,050 -0.17(-6.05%)
May 28, 2024 2.710 2.820 2.710 2.810 19,493 +0.03(+1.08%)
May 24, 2024 2.720 2.827 2.700 2.780 29,225 +0.03(+1.09%)
May 23, 2024 2.640 2.760 2.590 2.750 35,944 +0.13(+4.96%)
May 22, 2024 2.600 2.641 2.560 2.620 40,665 +0.00(+0.00%)
May 21, 2024 2.710 2.710 2.590 2.620 53,136 -0.11(-4.03%)
May 20, 2024 2.790 2.890 2.710 2.730 42,979 -0.05(-1.80%)
May 17, 2024 3.070 3.159 2.780 2.780 107,490 -0.32(-10.32%)
May 16, 2024 2.900 3.520 2.350 3.100 561,960 -0.14(-4.32%)
May 15, 2024 3.400 3.557 3.200 3.240 125,289 -0.18(-5.26%)
May 14, 2024 3.250 3.600 3.190 3.420 1,150,867 +0.23(+7.21%)
May 13, 2024 3.120 3.250 3.040 3.190 50,301 +0.01(+0.31%)
May 10, 2024 3.090 3.220 3.055 3.180 64,671 +0.08(+2.58%)
May 09, 2024 3.087 3.120 2.900 3.100 85,654 +0.07(+2.31%)
May 08, 2024 2.970 3.100 2.940 3.030 21,167 +0.03(+1.00%)
May 07, 2024 3.080 3.080 2.985 3.000 49,956 -0.13(-4.15%)
May 06, 2024 3.030 3.170 2.910 3.130 73,668 +0.12(+3.99%)
May 03, 2024 3.050 3.100 2.880 3.010 57,327 -0.02(-0.66%)
May 02, 2024 2.860 3.090 2.820 3.030 70,334 +0.16(+5.57%)
May 01, 2024 2.750 2.970 2.600 2.870 70,623 +0.09(+3.24%)
Apr 30, 2024 2.850 3.000 2.700 2.780 64,136 -0.11(-3.81%)
Apr 29, 2024 2.910 2.970 2.840 2.890 43,082 -0.01(-0.34%)
Apr 26, 2024 2.620 2.930 2.540 2.900 121,926 +0.29(+11.11%)
Apr 25, 2024 2.500 2.640 2.440 2.610 34,432 +0.04(+1.75%)
Apr 24, 2024 2.450 2.600 2.400 2.565 56,065 +0.10(+4.27%)
Apr 23, 2024 2.510 2.510 2.400 2.460 15,945 -0.04(-1.60%)
Apr 22, 2024 2.570 2.570 2.420 2.500 13,048 -0.07(-2.72%)
Apr 19, 2024 2.610 2.650 2.555 2.570 33,866 -0.02(-0.77%)
Apr 18, 2024 2.560 2.680 2.420 2.590 30,693 +0.06(+2.37%)
Apr 17, 2024 2.520 2.530 2.460 2.530 8,588 +0.03(+1.20%)
Apr 16, 2024 2.530 2.555 2.460 2.500 35,610 -0.06(-2.34%)
Apr 15, 2024 2.380 2.560 2.349 2.560 130,861 +0.15(+6.22%)
Apr 12, 2024 2.400 2.420 2.337 2.410 15,594 +0.02(+0.63%)
Apr 11, 2024 2.280 2.410 2.260 2.395 49,334 +0.10(+4.13%)
Apr 10, 2024 2.300 2.360 2.280 2.300 33,253 -0.03(-1.29%)
Apr 09, 2024 2.370 2.410 2.330 2.330 26,639 -0.04(-1.69%)
Apr 08, 2024 2.380 2.490 2.300 2.370 113,804 -0.03(-1.25%)
Apr 05, 2024 2.400 2.490 2.360 2.400 30,069 +0.01(+0.42%)
Apr 04, 2024 2.370 2.490 2.360 2.390 80,461 -0.01(-0.42%)
Apr 03, 2024 2.390 2.490 2.360 2.400 85,338 +0.01(+0.42%)
Apr 02, 2024 2.250 2.470 2.250 2.390 134,087 +0.21(+9.63%)
Apr 01, 2024 2.300 2.330 2.180 2.180 61,967 -0.13(-5.63%)
Mar 28, 2024 2.360 2.490 2.300 2.310 225,730 -0.03(-1.28%)
Mar 27, 2024 2.240 2.370 2.240 2.340 15,472 +0.09(+4.00%)
Mar 26, 2024 2.240 2.410 2.210 2.250 25,056 +0.00(+0.00%)
Mar 25, 2024 2.160 2.450 2.140 2.250 92,656 +0.10(+4.65%)
Mar 22, 2024 2.060 2.170 2.060 2.150 66,377 +0.05(+2.38%)
Mar 21, 2024 2.070 2.140 1.960 2.100 40,977 +0.05(+2.44%)
Mar 20, 2024 2.070 2.110 2.020 2.050 27,459 -0.02(-0.97%)
Mar 19, 2024 2.030 2.120 1.980 2.070 42,499 +0.02(+0.98%)
Mar 18, 2024 2.010 2.100 2.000 2.050 17,026 +0.02(+0.99%)
Mar 15, 2024 2.050 2.060 2.009 2.030 20,675 -0.03(-1.22%)
Mar 14, 2024 2.020 2.060 1.974 2.055 35,123 +0.01(+0.24%)
Mar 13, 2024 1.970 2.060 1.970 2.050 112,140 +0.05(+2.50%)
Mar 12, 2024 1.900 2.040 1.860 2.000 125,815 +0.07(+3.63%)
Mar 11, 2024 1.950 2.050 1.860 1.930 170,408 -0.03(-1.53%)
Mar 08, 2024 1.930 1.980 1.880 1.960 77,281 +0.01(+0.51%)
Mar 07, 2024 1.910 2.010 1.880 1.950 48,575 -0.02(-1.02%)
Mar 06, 2024 1.930 1.990 1.830 1.970 105,890 +0.00(+0.00%)
Mar 05, 2024 1.950 1.970 1.830 1.970 65,294 +0.03(+1.54%)
Mar 04, 2024 2.020 2.020 1.940 1.940 36,864 -0.07(-3.48%)
Mar 01, 2024 2.000 2.050 1.960 2.010 76,714 +0.01(+0.50%)
Feb 29, 2024 2.000 2.100 1.960 2.000 90,117 -0.04(-1.96%)
Feb 28, 2024 2.010 2.050 1.990 2.040 45,754 +0.03(+1.49%)
Feb 27, 2024 2.000 2.070 1.990 2.010 35,525 -0.04(-1.95%)
Feb 26, 2024 2.000 2.060 1.980 2.050 72,551 +0.02(+0.99%)
Feb 23, 2024 1.930 2.030 1.930 2.030 54,079 +0.04(+2.01%)
Feb 22, 2024 1.900 1.990 1.880 1.990 46,177 +0.08(+4.19%)
Feb 21, 2024 2.030 2.030 1.910 1.910 26,896 -0.13(-6.37%)
Feb 20, 2024 1.940 2.050 1.940 2.040 30,011 +0.05(+2.51%)
Feb 16, 2024 1.960 2.030 1.960 1.990 49,306 -0.03(-1.49%)
Feb 15, 2024 1.980 2.040 1.920 2.020 31,039 +0.02(+1.00%)
Feb 14, 2024 1.900 2.000 1.900 2.000 30,663 +0.09(+4.71%)
Feb 13, 2024 1.930 1.960 1.901 1.910 22,500 -0.07(-3.54%)
Feb 12, 2024 1.950 2.010 1.950 1.980 18,817 +0.00(+0.00%)
Feb 09, 2024 1.940 1.980 1.940 1.980 17,600 +0.04(+2.06%)
Feb 08, 2024 1.960 1.990 1.940 1.940 44,573 -0.02(-1.02%)
Feb 07, 2024 2.020 2.080 1.950 1.960 89,294 -0.10(-4.85%)
Feb 06, 2024 2.030 2.075 2.010 2.060 43,125 +0.00(+0.00%)
Feb 05, 2024 2.000 2.060 1.970 2.060 44,782 +0.01(+0.49%)
Feb 02, 2024 2.060 2.100 2.000 2.050 56,053 -0.02(-0.97%)
Feb 01, 2024 2.040 2.076 1.980 2.070 31,340 +0.06(+2.99%)
Jan 31, 2024 2.020 2.075 2.010 2.010 16,122 -0.04(-1.95%)
Jan 30, 2024 2.020 2.100 2.010 2.050 26,864 +0.01(+0.49%)
Jan 29, 2024 2.040 2.060 2.000 2.040 25,630 +0.00(+0.00%)
Jan 26, 2024 2.020 2.070 1.990 2.040 26,231 -0.01(-0.49%)
Jan 25, 2024 2.040 2.080 1.970 2.050 75,325 -0.01(-0.49%)
Jan 24, 2024 2.000 2.080 2.000 2.060 54,175 +0.01(+0.49%)
Jan 23, 2024 2.010 2.080 2.001 2.050 14,014 +0.00(+0.00%)
Jan 22, 2024 2.040 2.138 1.970 2.050 80,080 +0.00(+0.24%)
Jan 19, 2024 2.000 2.070 1.991 2.045 46,626 -0.00(-0.24%)
Jan 18, 2024 2.000 2.050 1.990 2.050 14,839 +0.01(+0.49%)
Jan 17, 2024 1.980 2.060 1.967 2.040 24,759 +0.03(+1.49%)
Jan 16, 2024 2.040 2.040 1.960 2.010 54,795 -0.04(-1.95%)
Jan 12, 2024 1.940 2.070 1.940 2.050 113,285 +0.08(+4.06%)
Jan 11, 2024 2.000 2.040 1.910 1.970 47,304 +0.00(+0.00%)
Jan 10, 2024 1.950 1.990 1.900 1.970 41,031 +0.02(+1.03%)
Jan 09, 2024 2.010 2.010 1.950 1.950 30,509 -0.07(-3.47%)
Jan 08, 2024 1.990 2.030 1.980 2.020 11,476 +0.03(+1.51%)
Jan 05, 2024 2.000 2.041 1.980 1.990 30,068 -0.04(-1.97%)
Jan 04, 2024 2.030 2.060 1.996 2.030 32,745 -0.01(-0.49%)
Jan 03, 2024 2.020 2.060 1.990 2.040 26,131 +0.02(+0.99%)
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.