Indicators

Izea Inc (NQ: IZEA )

2.750 +0.130 (+4.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.9440	1.060	0.9296	1.020	95,900	+0.06(+6.29%)
Nov 27, 2019	0.9868	0.9868	0.8896	0.9596	40,200	-0.03(-2.76%)
Nov 26, 2019	1.000	1.000	0.9200	0.9868	39,444	+0.00(+0.45%)
Nov 25, 2019	0.9876	1.000	0.9600	0.9824	20,270	-0.03(-2.77%)
Nov 22, 2019	1.008	1.016	0.9600	1.010	30,575	+0.01(+0.60%)
Nov 21, 2019	0.9600	1.040	0.9600	1.004	32,925	+0.03(+3.33%)
Nov 20, 2019	1.040	1.040	0.9600	0.9720	32,010	-0.07(-6.61%)
Nov 19, 2019	1.040	1.060	1.000	1.041	22,394	+0.00(+0.08%)
Nov 18, 2019	1.060	1.136	1.000	1.040	19,675	+0.00(+0.00%)
Nov 15, 2019	1.040	1.200	1.040	1.040	25,250	-0.01(-0.61%)
Nov 14, 2019	1.200	1.200	1.040	1.046	51,511	-0.09(-8.05%)
Nov 13, 2019	1.134	1.160	1.080	1.138	19,655	+0.02(+1.57%)
Nov 12, 2019	1.160	1.200	1.080	1.120	45,344	-0.08(-6.63%)
Nov 11, 2019	1.201	1.244	1.128	1.200	27,401	-0.00(-0.07%)
Nov 08, 2019	1.208	1.260	1.174	1.201	42,125	-0.01(-0.60%)
Nov 07, 2019	1.200	1.272	1.200	1.208	27,394	-0.00(-0.30%)
Nov 06, 2019	1.228	1.260	1.161	1.212	70,732	-0.02(-1.62%)
Nov 05, 2019	1.200	1.240	1.128	1.232	32,501	+0.03(+2.63%)
Nov 04, 2019	1.280	1.280	1.120	1.200	163,430	+0.02(+1.66%)

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.