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

Izea Inc (NQ: IZEA )

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2019 2.280 2.395 2.240 2.241 17,350 -0.09(-3.78%)
May 30, 2019 2.375 2.400 2.280 2.329 55,204 -0.07(-2.76%)
May 29, 2019 2.406 2.480 2.360 2.395 20,955 +0.03(+1.08%)
May 28, 2019 2.420 2.480 2.320 2.370 39,091 -0.09(-3.64%)
May 24, 2019 2.380 2.460 2.280 2.459 14,200 +0.15(+6.57%)
May 23, 2019 2.400 2.400 2.280 2.308 21,438 -0.09(-3.83%)
May 22, 2019 2.407 2.407 2.240 2.400 21,963 +0.02(+1.01%)
May 21, 2019 2.480 2.480 2.320 2.376 35,549 -0.10(-4.21%)
May 20, 2019 2.400 2.480 2.202 2.480 67,581 +0.15(+6.31%)
May 17, 2019 2.520 2.560 2.333 2.333 66,625 -0.12(-4.86%)
May 16, 2019 2.520 2.532 2.400 2.452 115,588 -0.05(-1.89%)
May 15, 2019 2.600 2.720 2.403 2.499 119,583 -0.10(-3.88%)
May 14, 2019 2.480 2.920 2.480 2.600 313,408 -0.04(-1.52%)
May 13, 2019 2.640 2.680 2.480 2.640 171,601 +0.06(+2.40%)
May 10, 2019 2.480 2.588 2.400 2.578 142,625 +0.22(+9.24%)
May 09, 2019 2.680 2.720 2.200 2.360 278,440 -0.24(-9.23%)
May 08, 2019 2.840 2.840 2.520 2.600 713,264 -0.92(-26.14%)
May 07, 2019 3.560 3.680 3.440 3.520 135,318 -0.08(-2.22%)
May 06, 2019 3.480 3.680 3.440 3.600 31,134 +0.08(+2.27%)
May 03, 2019 3.560 3.600 3.280 3.520 178,000 -0.08(-2.22%)
May 02, 2019 3.680 3.800 3.560 3.600 85,595 -0.16(-4.26%)
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.