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

Izea Inc (NQ: IZEA )

2.400 +0.060 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2019 1.318 1.318 1.160 1.255 212,375 -0.03(-2.09%)
Aug 29, 2019 1.240 1.320 1.212 1.282 277,039 +0.01(+0.88%)
Aug 28, 2019 1.212 1.312 1.121 1.271 338,048 +0.03(+2.48%)
Aug 27, 2019 1.360 1.360 1.200 1.240 394,244 -0.12(-8.55%)
Aug 26, 2019 1.380 1.436 1.265 1.356 240,636 -0.00(-0.29%)
Aug 23, 2019 1.536 1.536 1.332 1.360 190,675 -0.16(-10.67%)
Aug 22, 2019 1.542 1.592 1.500 1.522 176,346 -0.04(-2.41%)
Aug 21, 2019 1.600 1.600 1.520 1.560 176,918 -0.04(-2.50%)
Aug 20, 2019 1.640 1.640 1.520 1.600 146,054 -0.04(-2.15%)
Aug 19, 2019 1.645 1.720 1.620 1.635 120,279 -0.03(-2.08%)
Aug 16, 2019 1.880 2.160 1.605 1.670 1,274,325 +0.13(+8.58%)
Aug 15, 2019 1.609 1.752 1.500 1.538 154,030 -0.14(-8.45%)
Aug 14, 2019 1.880 1.920 1.600 1.680 354,555 -0.56(-25.00%)
Aug 13, 2019 2.160 2.280 2.080 2.240 261,421 +0.16(+7.69%)
Aug 12, 2019 2.014 2.196 1.960 2.080 152,075 +0.13(+6.45%)
Aug 09, 2019 1.876 1.999 1.846 1.954 82,750 +0.05(+2.63%)
Aug 08, 2019 1.780 1.904 1.760 1.904 52,082 +0.06(+3.46%)
Aug 07, 2019 1.917 1.927 1.640 1.840 117,348 -0.06(-3.14%)
Aug 06, 2019 1.800 1.956 1.800 1.900 113,385 +0.06(+3.26%)
Aug 05, 2019 1.800 1.960 1.800 1.840 175,202 -0.14(-6.86%)
Aug 02, 2019 1.804 2.160 1.800 1.976 430,050 +0.13(+6.86%)
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.