Indicators

Izea Inc (NQ: IZEA )

2.780 +0.030 (+1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.045	1.052	0.9600	1.032	33,280	+0.00(+0.16%)
Sep 27, 2019	1.052	1.080	1.000	1.030	75,025	-0.04(-4.13%)
Sep 26, 2019	1.112	1.134	1.040	1.074	42,108	-0.01(-0.70%)
Sep 25, 2019	1.160	1.160	1.052	1.082	48,894	+0.03(+3.32%)
Sep 24, 2019	1.124	1.124	1.024	1.047	98,438	-0.07(-6.47%)
Sep 23, 2019	1.132	1.176	1.102	1.120	80,217	-0.06(-4.80%)
Sep 20, 2019	1.236	1.236	1.110	1.176	265,125	-0.03(-2.39%)
Sep 19, 2019	1.309	1.338	1.164	1.205	125,407	-0.10(-7.66%)
Sep 18, 2019	1.368	1.440	1.285	1.305	146,118	-0.02(-1.15%)
Sep 17, 2019	1.360	1.360	1.320	1.320	53,544	-0.05(-3.54%)
Sep 16, 2019	1.392	1.400	1.322	1.368	23,245	+0.02(+1.82%)
Sep 13, 2019	1.320	1.392	1.300	1.344	51,700	+0.02(+1.82%)
Sep 12, 2019	1.280	1.400	1.280	1.320	192,956	+0.02(+1.57%)
Sep 11, 2019	1.288	1.320	1.263	1.300	40,573	+0.02(+1.53%)
Sep 10, 2019	1.291	1.328	1.260	1.280	60,989	+0.02(+1.88%)
Sep 09, 2019	1.262	1.376	1.240	1.256	41,940	-0.04(-2.94%)
Sep 06, 2019	1.320	1.360	1.240	1.294	41,150	-0.03(-1.94%)
Sep 05, 2019	1.360	1.400	1.277	1.320	95,587	-0.04(-2.68%)
Sep 04, 2019	1.238	1.400	1.204	1.356	311,224	+0.12(+9.39%)

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.