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

Izea Inc (NQ: IZEA )

2.210 -0.020 (-0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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, 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%)
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.