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

Izea Inc (NQ: IZEA )

2.750 +0.130 (+4.96%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 (%)
Jun 29, 2018 3.920 3.920 3.682 3.800 13,234 +0.12(+3.25%)
Jun 28, 2018 4.000 4.000 3.520 3.680 75,703 -0.52(-12.37%)
Jun 27, 2018 4.360 4.360 4.091 4.200 13,051 -0.08(-1.87%)
Jun 26, 2018 4.400 4.600 4.200 4.280 28,676 -0.08(-1.83%)
Jun 25, 2018 4.440 4.463 4.080 4.360 27,148 -0.16(-3.49%)
Jun 22, 2018 4.600 4.600 4.400 4.518 10,770 +0.04(+0.84%)
Jun 21, 2018 4.760 4.760 4.400 4.480 12,440 -0.04(-0.81%)
Jun 20, 2018 4.600 4.641 4.360 4.516 26,482 -0.16(-3.50%)
Jun 19, 2018 4.920 5.400 4.520 4.680 110,043 -0.20(-4.10%)
Jun 18, 2018 4.720 4.880 4.520 4.880 46,020 +0.24(+5.17%)
Jun 15, 2018 4.680 4.680 4.640 27,600 -0.04(-0.85%)
Jun 14, 2018 4.880 5.124 4.283 4.680 65,344 -0.16(-3.31%)
Jun 13, 2018 4.720 4.840 4.600 4.840 28,677 +0.00(+0.00%)
Jun 12, 2018 4.680 5.000 4.600 4.840 38,619 +0.00(+0.00%)
Jun 11, 2018 5.400 5.400 4.644 4.840 120,759 -0.04(-0.82%)
Jun 08, 2018 5.480 5.480 4.600 4.880 147,781 -0.35(-6.64%)
Jun 07, 2018 4.960 5.880 4.520 5.227 379,279 +0.27(+5.39%)
Jun 06, 2018 5.320 5.480 4.960 4.960 11,283 -0.40(-7.46%)
Jun 05, 2018 5.280 5.560 5.280 5.360 16,534 +0.00(+0.00%)
Jun 04, 2018 6.080 6.080 5.240 5.360 25,417 -0.36(-6.29%)
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.