ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IZEA Worldwide, Inc. - Common Stock (NQ:IZEA)

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 25, 2025 1.760 1.965 1.760 1.950 24,337 +0.14(+7.73%)
Apr 24, 2025 1.750 1.810 1.720 1.810 23,377 +0.04(+2.26%)
Apr 23, 2025 1.790 1.850 1.721 1.770 26,216 +0.00(+0.00%)
Apr 22, 2025 1.750 1.778 1.700 1.770 10,215 +0.06(+3.51%)
Apr 21, 2025 1.700 1.750 1.700 1.710 7,054 -0.04(-2.29%)
Apr 17, 2025 1.740 1.760 1.700 1.750 11,190 +0.01(+0.57%)
Apr 16, 2025 1.725 1.800 1.725 1.740 24,750 +0.00(+0.00%)
Apr 15, 2025 1.710 1.748 1.701 1.740 7,059 +0.02(+1.16%)
Apr 14, 2025 1.720 1.740 1.680 1.720 23,127 +0.00(+0.00%)
Apr 11, 2025 1.720 1.742 1.700 1.720 14,986 +0.00(+0.00%)
Apr 10, 2025 1.760 1.800 1.700 1.720 24,100 -0.06(-3.64%)
Apr 09, 2025 1.750 1.810 1.710 1.785 42,434 +0.02(+1.42%)
Apr 08, 2025 1.790 1.860 1.710 1.760 30,005 -0.02(-1.12%)
Apr 07, 2025 1.730 1.850 1.700 1.780 87,008 -0.11(-5.82%)
Apr 04, 2025 1.960 1.960 1.850 1.890 49,588 -0.12(-5.97%)
Apr 03, 2025 2.010 2.040 1.930 2.010 58,522 -0.09(-4.29%)
Apr 02, 2025 2.080 2.110 2.080 2.100 4,691 +0.00(+0.00%)
Apr 01, 2025 2.080 2.170 2.040 2.100 14,922 +0.00(+0.00%)
Mar 31, 2025 2.110 2.141 1.950 2.100 27,224 -0.01(-0.47%)
Mar 28, 2025 2.040 2.140 1.910 2.110 92,806 +0.03(+1.69%)
Mar 27, 2025 2.090 2.120 2.040 2.075 52,143 +0.02(+0.73%)
Mar 26, 2025 2.170 2.170 2.060 2.060 21,181 -0.09(-4.19%)
Mar 25, 2025 2.200 2.200 2.120 2.150 10,536 -0.05(-2.27%)
Mar 24, 2025 2.160 2.215 2.120 2.200 21,957 +0.04(+1.85%)
Mar 21, 2025 2.200 2.220 2.130 2.160 19,349 -0.08(-3.57%)
Mar 20, 2025 2.200 2.300 2.200 2.240 9,943 +0.03(+1.36%)
Mar 19, 2025 2.180 2.310 2.120 2.210 8,367 +0.01(+0.45%)
Mar 18, 2025 2.210 2.300 2.170 2.200 14,210 -0.01(-0.45%)
Mar 17, 2025 2.200 2.230 2.130 2.210 29,072 -0.03(-1.34%)
Mar 14, 2025 2.270 2.290 2.230 2.240 10,291 -0.00(-0.22%)
Mar 13, 2025 2.270 2.370 2.220 2.245 9,357 -0.02(-1.10%)
Mar 12, 2025 2.250 2.277 2.239 2.270 9,244 -0.05(-2.16%)
Mar 11, 2025 2.250 2.320 2.210 2.320 17,684 +0.08(+3.57%)
Mar 10, 2025 2.240 2.400 2.190 2.240 48,066 -0.04(-1.75%)
Mar 07, 2025 2.200 2.320 2.160 2.280 50,061 +0.05(+2.24%)
Mar 06, 2025 2.290 2.290 2.180 2.230 44,873 -0.08(-3.46%)
Mar 05, 2025 2.330 2.350 2.260 2.310 7,792 -0.02(-0.86%)
Mar 04, 2025 2.250 2.400 2.225 2.330 57,294 +0.07(+3.10%)
Mar 03, 2025 2.380 2.571 2.260 2.260 24,467 -0.15(-6.22%)
Feb 28, 2025 2.370 2.465 2.341 2.410 45,553 -0.02(-0.82%)
Feb 27, 2025 2.450 2.490 2.410 2.430 14,983 -0.07(-2.80%)
Feb 26, 2025 2.510 2.630 2.500 2.500 21,440 -0.08(-3.10%)
Feb 25, 2025 2.630 2.700 2.575 2.580 46,512 -0.04(-1.53%)
Feb 24, 2025 2.560 2.620 2.520 2.620 28,894 +0.04(+1.71%)
Feb 21, 2025 2.590 2.654 2.560 2.576 25,332 -0.01(-0.54%)
Feb 20, 2025 2.610 2.700 2.580 2.590 12,233 -0.06(-2.26%)
Feb 19, 2025 2.470 2.750 2.470 2.650 119,329 +0.09(+3.52%)
Feb 18, 2025 2.710 2.710 2.560 2.560 16,659 -0.14(-5.19%)
Feb 14, 2025 2.500 2.730 2.500 2.700 25,385 +0.02(+0.75%)
Feb 13, 2025 2.540 2.695 2.540 2.680 22,511 +0.14(+5.51%)
Feb 12, 2025 2.640 2.700 2.540 2.540 19,535 -0.10(-3.79%)
Feb 11, 2025 2.680 2.680 2.558 2.640 30,699 -0.07(-2.58%)
Feb 10, 2025 2.650 2.720 2.620 2.710 30,545 +0.06(+2.26%)
Feb 07, 2025 2.710 2.748 2.608 2.650 20,007 -0.04(-1.49%)
Feb 06, 2025 2.680 2.730 2.610 2.690 36,183 -0.04(-1.47%)
Feb 05, 2025 2.600 2.730 2.536 2.730 73,417 +0.08(+3.02%)
Feb 04, 2025 2.590 2.650 2.590 2.650 18,128 +0.10(+3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.