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

Izea Inc (NQ: IZEA )

2.700 -0.050 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.710 2.746 2.660 2.700 22,781 -0.05(-1.82%)
Nov 26, 2024 2.760 2.800 2.660 2.750 19,115 -0.03(-1.08%)
Nov 25, 2024 2.780 2.894 2.780 2.780 26,874 -0.06(-2.11%)
Nov 22, 2024 2.870 2.940 2.830 2.840 34,804 -0.05(-1.73%)
Nov 21, 2024 2.860 2.940 2.682 2.890 49,882 +0.01(+0.35%)
Nov 20, 2024 2.870 2.930 2.800 2.880 27,037 +0.01(+0.35%)
Nov 19, 2024 2.790 2.950 2.760 2.870 38,181 +0.08(+3.05%)
Nov 18, 2024 2.860 2.875 2.760 2.785 41,959 -0.11(-3.97%)
Nov 15, 2024 2.750 2.980 2.510 2.900 123,836 +0.04(+1.40%)
Nov 14, 2024 2.860 2.930 2.850 2.860 37,359 +0.01(+0.35%)
Nov 13, 2024 2.790 2.950 2.740 2.850 45,789 +0.04(+1.42%)
Nov 12, 2024 2.880 2.880 2.800 2.810 22,365 -0.07(-2.43%)
Nov 11, 2024 2.820 2.920 2.820 2.880 28,352 +0.03(+1.05%)
Nov 08, 2024 2.840 2.950 2.780 2.850 28,559 -0.02(-0.70%)
Nov 07, 2024 2.850 2.907 2.830 2.870 19,322 +0.02(+0.70%)
Nov 06, 2024 2.970 2.980 2.840 2.850 19,047 -0.06(-2.06%)
Nov 05, 2024 2.800 2.920 2.800 2.910 36,390 +0.10(+3.56%)
Nov 04, 2024 2.700 2.890 2.700 2.810 54,155 +0.11(+4.07%)
Nov 01, 2024 2.700 2.830 2.678 2.700 38,840 -0.14(-4.93%)
Oct 31, 2024 2.860 2.880 2.830 2.840 22,128 -0.04(-1.39%)
Oct 30, 2024 2.830 2.950 2.830 2.880 30,318 +0.03(+1.05%)
Oct 29, 2024 2.870 2.900 2.812 2.850 42,494 -0.05(-1.72%)
Oct 28, 2024 2.840 2.950 2.840 2.900 26,876 +0.07(+2.47%)
Oct 25, 2024 2.760 2.850 2.760 2.830 43,362 +0.05(+1.80%)
Oct 24, 2024 2.810 2.890 2.750 2.780 17,895 -0.06(-2.11%)
Oct 23, 2024 2.800 2.840 2.750 2.840 28,735 +0.06(+2.16%)
Oct 22, 2024 2.720 2.830 2.672 2.780 50,656 +0.08(+2.96%)
Oct 21, 2024 2.670 2.710 2.610 2.700 46,098 +0.06(+2.27%)
Oct 18, 2024 2.630 2.650 2.530 2.640 16,930 +0.01(+0.38%)
Oct 17, 2024 2.610 2.670 2.580 2.630 8,183 +0.01(+0.38%)
Oct 16, 2024 2.590 2.640 2.537 2.620 46,756 +0.10(+3.97%)
Oct 15, 2024 2.560 2.602 2.510 2.520 6,494 -0.07(-2.70%)
Oct 14, 2024 2.520 2.707 2.517 2.590 21,303 +0.07(+2.78%)
Oct 11, 2024 2.510 2.685 2.510 2.520 9,572 -0.01(-0.40%)
Oct 10, 2024 2.540 2.600 2.500 2.530 6,775 -0.03(-1.17%)
Oct 09, 2024 2.440 2.890 2.440 2.560 26,228 +0.08(+3.23%)
Oct 08, 2024 2.500 2.500 2.410 2.480 13,171 -0.07(-2.75%)
Oct 07, 2024 2.620 2.620 2.410 2.550 18,155 -0.06(-2.30%)
Oct 04, 2024 2.623 2.664 2.522 2.610 16,474 +0.04(+1.56%)
Oct 03, 2024 2.570 2.640 2.510 2.570 23,309 +0.05(+1.98%)
Oct 02, 2024 2.560 2.590 2.490 2.520 11,389 -0.02(-0.79%)
Oct 01, 2024 2.680 2.710 2.510 2.540 16,276 -0.21(-7.64%)
Sep 30, 2024 2.680 2.785 2.630 2.750 23,188 +0.08(+3.00%)
Sep 27, 2024 2.590 2.710 2.580 2.670 56,455 +0.10(+3.89%)
Sep 26, 2024 2.510 2.599 2.430 2.570 36,021 +0.05(+1.98%)
Sep 25, 2024 2.500 2.560 2.441 2.520 34,364 +0.02(+0.80%)
Sep 24, 2024 2.510 2.600 2.500 2.500 8,549 +0.02(+0.81%)
Sep 23, 2024 2.510 2.510 2.435 2.480 10,038 -0.08(-3.13%)
Sep 20, 2024 2.480 2.580 2.410 2.560 94,911 -0.02(-0.78%)
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%)
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.