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)

4.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.450 4.560 4.440 4.490 49,190 +0.04(+0.90%)
Dec 24, 2025 4.440 4.500 4.410 4.450 22,198 +0.01(+0.23%)
Dec 23, 2025 4.530 4.596 4.440 4.440 53,472 -0.12(-2.63%)
Dec 22, 2025 4.640 4.740 4.560 4.560 55,295 -0.06(-1.30%)
Dec 19, 2025 4.680 4.750 4.610 4.620 60,230 -0.12(-2.53%)
Dec 18, 2025 4.700 4.800 4.650 4.740 34,457 +0.04(+0.85%)
Dec 17, 2025 4.770 4.800 4.650 4.700 50,796 -0.05(-1.05%)
Dec 16, 2025 4.860 4.930 4.730 4.750 38,453 -0.04(-0.84%)
Dec 15, 2025 4.860 4.870 4.721 4.790 68,929 -0.09(-1.84%)
Dec 12, 2025 5.040 5.040 4.865 4.880 52,264 -0.13(-2.59%)
Dec 11, 2025 4.930 5.080 4.870 5.010 100,543 +0.08(+1.62%)
Dec 10, 2025 5.000 5.010 4.860 4.930 57,385 -0.09(-1.79%)
Dec 09, 2025 4.980 5.070 4.950 5.020 48,700 +0.04(+0.80%)
Dec 08, 2025 4.910 5.050 4.856 4.980 53,525 +0.07(+1.43%)
Dec 05, 2025 5.001 5.060 4.820 4.910 142,469 -0.11(-2.19%)
Dec 04, 2025 4.970 5.145 4.940 5.020 70,093 +0.01(+0.20%)
Dec 03, 2025 4.840 5.020 4.840 5.010 42,987 +0.17(+3.51%)
Dec 02, 2025 4.950 5.000 4.840 4.840 80,245 -0.11(-2.22%)
Dec 01, 2025 5.010 5.130 4.950 4.950 50,679 -0.08(-1.59%)
Nov 28, 2025 4.970 5.100 4.970 5.030 34,029 +0.07(+1.41%)
Nov 26, 2025 5.040 5.090 4.960 4.960 120,107 -0.08(-1.59%)
Nov 25, 2025 4.930 5.100 4.900 5.040 93,099 +0.12(+2.44%)
Nov 24, 2025 5.130 5.160 4.830 4.920 288,325 -0.20(-3.91%)
Nov 21, 2025 4.850 5.150 4.820 5.120 215,481 +0.31(+6.44%)
Nov 20, 2025 5.120 5.340 4.780 4.810 102,207 -0.22(-4.37%)
Nov 19, 2025 5.240 5.470 5.020 5.030 158,243 -0.22(-4.19%)
Nov 18, 2025 4.980 5.498 4.980 5.250 218,630 +0.23(+4.58%)
Nov 17, 2025 5.120 5.210 4.850 5.020 274,061 -0.20(-3.83%)
Nov 14, 2025 4.770 5.290 4.770 5.220 321,675 +0.33(+6.75%)
Nov 13, 2025 4.640 5.100 4.310 4.890 627,192 -0.08(-1.61%)
Nov 12, 2025 5.230 5.245 4.700 4.970 232,663 -0.33(-6.23%)
Nov 11, 2025 5.120 5.350 5.060 5.300 125,142 +0.21(+4.13%)
Nov 10, 2025 5.190 5.290 5.000 5.090 124,605 -0.05(-0.97%)
Nov 07, 2025 4.880 5.230 4.800 5.140 133,094 +0.25(+5.11%)
Nov 06, 2025 4.910 5.055 4.830 4.890 79,095 -0.06(-1.21%)
Nov 05, 2025 4.790 5.090 4.720 4.950 146,277 +0.16(+3.34%)
Nov 04, 2025 5.000 5.130 4.750 4.790 242,668 -0.42(-8.06%)
Nov 03, 2025 5.150 5.290 5.090 5.210 43,099 +0.06(+1.17%)
Oct 31, 2025 5.130 5.270 5.030 5.150 112,576 +0.10(+1.98%)
Oct 30, 2025 5.180 5.300 5.050 5.050 102,878 -0.19(-3.63%)
Oct 29, 2025 5.160 5.370 5.160 5.240 86,358 +0.07(+1.35%)
Oct 28, 2025 5.280 5.550 5.150 5.170 211,585 -0.10(-1.90%)
Oct 27, 2025 5.480 5.595 5.210 5.270 174,506 -0.16(-2.95%)
Oct 24, 2025 5.240 5.600 5.240 5.430 165,650 +0.19(+3.63%)
Oct 23, 2025 5.200 5.370 5.150 5.240 200,046 +0.14(+2.75%)
Oct 22, 2025 5.260 5.350 5.100 5.100 177,447 -0.17(-3.23%)
Oct 21, 2025 5.450 5.450 5.220 5.270 135,340 -0.18(-3.30%)
Oct 20, 2025 5.770 5.780 5.350 5.450 182,431 -0.15(-2.68%)
Oct 17, 2025 5.250 5.699 5.250 5.600 311,029 +0.28(+5.26%)
Oct 16, 2025 5.810 5.859 5.200 5.320 396,874 -0.38(-6.67%)
Oct 15, 2025 5.160 5.790 5.145 5.700 511,311 +0.60(+11.76%)
Oct 14, 2025 5.080 5.220 4.950 5.100 400,494 +0.06(+1.19%)
Oct 13, 2025 4.900 5.200 4.681 5.040 877,586 +0.13(+2.65%)
Oct 10, 2025 3.900 5.250 3.860 4.910 1,832,665 +1.01(+25.90%)
Oct 09, 2025 3.930 3.970 3.870 3.900 22,209 -0.07(-1.76%)
Oct 08, 2025 3.950 4.040 3.820 3.970 53,632 +0.03(+0.76%)
Oct 07, 2025 4.020 4.090 3.750 3.940 59,273 -0.12(-2.96%)
Oct 06, 2025 3.890 4.100 3.752 4.060 124,134 +0.21(+5.45%)
Oct 03, 2025 3.880 4.000 3.820 3.850 72,964 -0.06(-1.53%)
Oct 02, 2025 3.640 3.910 3.620 3.910 63,798 +0.29(+8.01%)
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 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.