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

Izea Inc (NQ: IZEA )

2.900 +0.290 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 5.000 5.280 4.200 4.600 132,125 -0.76(-14.18%)
Mar 28, 2019 5.600 5.760 5.200 5.360 51,089 -0.24(-4.29%)
Mar 27, 2019 6.000 6.000 5.280 5.600 76,032 +0.04(+0.72%)
Mar 26, 2019 5.560 5.612 5.400 5.560 28,495 +0.04(+0.72%)
Mar 25, 2019 5.520 5.560 5.280 5.520 4,294 -0.03(-0.55%)
Mar 22, 2019 5.580 5.600 5.520 5.551 3,650 -0.01(-0.17%)
Mar 21, 2019 5.600 5.680 5.520 5.560 11,624 -0.04(-0.71%)
Mar 20, 2019 5.560 5.800 5.560 5.600 38,099 +0.04(+0.72%)
Mar 19, 2019 5.520 5.720 5.520 5.560 16,139 +0.00(+0.00%)
Mar 18, 2019 5.600 5.600 5.200 5.560 34,521 +0.00(+0.00%)
Mar 15, 2019 5.600 5.600 5.440 5.560 9,150 -0.02(-0.36%)
Mar 14, 2019 5.640 5.720 5.480 5.580 24,228 +0.06(+1.09%)
Mar 13, 2019 5.600 5.600 5.440 5.520 12,200 +0.00(+0.00%)
Mar 12, 2019 5.600 5.720 5.440 5.520 16,845 -0.04(-0.72%)
Mar 11, 2019 5.620 6.040 5.400 5.560 68,989 -0.04(-0.71%)
Mar 08, 2019 5.480 5.600 5.320 5.600 10,025 +0.24(+4.48%)
Mar 07, 2019 5.440 5.680 5.280 5.360 23,599 -0.16(-2.90%)
Mar 06, 2019 5.760 5.760 5.480 5.520 20,346 -0.16(-2.82%)
Mar 05, 2019 6.000 6.120 5.240 5.680 35,817 -0.28(-4.70%)
Mar 04, 2019 6.080 6.200 5.920 5.960 17,149 -0.12(-1.97%)
Mar 01, 2019 6.120 6.200 5.840 6.080 24,275 -0.04(-0.65%)
Feb 28, 2019 6.200 6.280 6.120 6.120 24,307 +0.03(+0.50%)
Feb 27, 2019 6.520 6.720 5.920 6.090 49,988 -0.47(-7.17%)
Feb 26, 2019 6.720 6.880 6.560 6.560 28,349 -0.04(-0.61%)
Feb 25, 2019 6.520 7.000 6.400 6.600 82,560 +0.08(+1.23%)
Feb 22, 2019 6.440 6.600 6.320 6.520 13,775 +0.12(+1.87%)
Feb 21, 2019 6.400 6.480 6.320 6.400 8,839 +0.08(+1.27%)
Feb 20, 2019 6.440 6.547 6.320 6.320 9,669 -0.24(-3.66%)
Feb 19, 2019 6.720 6.720 6.400 6.560 14,107 +0.16(+2.50%)
Feb 15, 2019 6.440 6.600 6.400 6.400 7,975 -0.08(-1.23%)
Feb 14, 2019 6.520 6.640 6.400 6.480 15,817 -0.08(-1.22%)
Feb 13, 2019 6.480 6.680 6.480 6.560 9,989 -0.12(-1.80%)
Feb 12, 2019 6.600 6.720 6.160 6.680 13,111 +0.20(+3.09%)
Feb 11, 2019 6.480 6.600 6.440 6.480 7,152 -0.04(-0.61%)
Feb 08, 2019 6.400 6.720 6.400 6.520 10,500 -0.05(-0.75%)
Feb 07, 2019 6.800 6.800 6.520 6.570 10,817 -0.23(-3.39%)
Feb 06, 2019 6.520 6.800 6.360 6.800 16,645 +0.32(+4.94%)
Feb 05, 2019 6.600 6.800 6.480 6.480 9,682 -0.04(-0.61%)
Feb 04, 2019 6.760 6.800 6.480 6.520 14,813 -0.24(-3.55%)
Feb 01, 2019 6.800 6.880 6.560 6.760 14,850 +0.00(+0.00%)
Jan 31, 2019 6.640 6.860 6.480 6.760 37,704 +0.24(+3.68%)
Jan 30, 2019 6.720 6.840 6.440 6.520 35,279 +0.08(+1.24%)
Jan 29, 2019 6.520 6.520 6.360 6.440 14,688 -0.12(-1.83%)
Jan 28, 2019 6.560 6.760 6.400 6.560 16,860 +0.04(+0.61%)
Jan 25, 2019 6.440 6.800 6.360 6.520 34,875 +0.09(+1.39%)
Jan 24, 2019 6.440 6.480 6.320 6.430 12,018 -0.09(-1.37%)
Jan 23, 2019 6.720 6.720 6.200 6.520 23,248 -0.04(-0.61%)
Jan 22, 2019 6.560 7.000 6.480 6.560 133,183 +0.12(+1.86%)
Jan 18, 2019 5.920 6.600 5.640 6.440 309,300 +0.72(+12.59%)
Jan 17, 2019 5.480 5.880 5.400 5.720 50,849 +0.32(+5.93%)
Jan 16, 2019 5.560 5.614 5.400 5.400 18,192 -0.12(-2.17%)
Jan 15, 2019 5.480 5.613 5.280 5.520 23,429 +0.04(+0.73%)
Jan 14, 2019 5.440 5.600 5.200 5.480 39,677 +0.04(+0.74%)
Jan 11, 2019 5.600 5.760 5.160 5.440 47,100 -0.24(-4.23%)
Jan 10, 2019 5.640 5.880 5.320 5.680 52,565 +0.00(+0.00%)
Jan 09, 2019 5.960 6.200 5.240 5.680 109,784 -0.24(-4.05%)
Jan 08, 2019 5.440 6.360 4.840 5.920 382,671 +0.44(+8.03%)
Jan 07, 2019 5.680 6.800 5.440 5.480 637,996 +0.32(+6.20%)
Jan 04, 2019 4.720 5.160 4.560 5.160 71,700 +0.44(+9.32%)
Jan 03, 2019 5.160 5.400 4.560 4.720 312,361 +0.64(+15.69%)
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.