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)

3.780 +0.030 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 3.740 3.938 3.740 3.780 56,630 +0.03(+0.80%)
Sep 25, 2025 3.760 3.950 3.712 3.750 35,411 -0.04(-1.06%)
Sep 24, 2025 3.800 3.920 3.730 3.790 15,876 -0.01(-0.26%)
Sep 23, 2025 3.590 3.960 3.500 3.800 103,261 -0.06(-1.55%)
Sep 22, 2025 4.020 4.240 3.860 3.860 79,773 -0.22(-5.39%)
Sep 19, 2025 3.600 4.140 3.600 4.080 261,072 +0.50(+14.13%)
Sep 18, 2025 3.590 3.660 3.500 3.575 180,946 +0.03(+0.70%)
Sep 17, 2025 3.600 3.668 3.400 3.550 120,914 -0.02(-0.56%)
Sep 16, 2025 3.590 3.765 3.500 3.570 81,114 -0.03(-0.83%)
Sep 15, 2025 3.650 3.799 3.600 3.600 38,593 -0.07(-1.91%)
Sep 12, 2025 3.540 3.810 3.539 3.670 70,654 +0.12(+3.38%)
Sep 11, 2025 3.710 3.895 3.510 3.550 116,783 -0.16(-4.31%)
Sep 10, 2025 3.560 3.813 3.560 3.710 52,453 +0.13(+3.63%)
Sep 09, 2025 3.700 3.741 3.560 3.580 21,313 -0.14(-3.76%)
Sep 08, 2025 3.600 3.930 3.600 3.720 167,969 +0.15(+4.20%)
Sep 05, 2025 3.680 3.830 3.461 3.570 200,735 -0.05(-1.38%)
Sep 04, 2025 3.610 3.739 3.500 3.620 111,556 +0.03(+0.84%)
Sep 03, 2025 3.950 4.020 3.500 3.590 177,021 -0.35(-8.88%)
Sep 02, 2025 3.780 3.970 3.640 3.940 109,539 +0.16(+4.23%)
Aug 29, 2025 4.100 4.100 3.710 3.780 162,174 -0.36(-8.70%)
Aug 28, 2025 4.190 4.240 3.970 4.140 56,503 -0.04(-0.96%)
Aug 27, 2025 4.100 4.230 4.010 4.180 54,939 +0.04(+1.09%)
Aug 26, 2025 4.140 4.170 4.100 4.135 26,520 -0.04(-0.84%)
Aug 25, 2025 4.230 4.230 4.106 4.170 49,652 -0.05(-1.18%)
Aug 22, 2025 4.320 4.340 4.110 4.220 97,725 -0.07(-1.63%)
Aug 21, 2025 4.210 4.380 4.120 4.290 86,899 +0.09(+2.14%)
Aug 20, 2025 4.130 4.230 4.041 4.200 52,645 -0.02(-0.47%)
Aug 19, 2025 4.390 4.390 4.140 4.220 130,675 -0.06(-1.29%)
Aug 18, 2025 4.180 4.350 4.176 4.275 171,966 +0.08(+1.79%)
Aug 15, 2025 3.940 4.250 3.730 4.200 218,442 +0.25(+6.33%)
Aug 14, 2025 3.660 3.950 3.525 3.950 115,332 +0.33(+9.12%)
Aug 13, 2025 3.880 3.880 3.500 3.620 180,241 -0.24(-6.22%)
Aug 12, 2025 3.730 3.915 3.656 3.860 119,543 +0.13(+3.49%)
Aug 11, 2025 3.740 3.865 3.580 3.730 62,912 -0.03(-0.80%)
Aug 08, 2025 3.810 3.910 3.720 3.760 40,335 -0.09(-2.34%)
Aug 07, 2025 3.550 3.875 3.550 3.850 53,270 +0.25(+6.94%)
Aug 06, 2025 3.660 3.660 3.500 3.600 58,629 -0.09(-2.44%)
Aug 05, 2025 3.980 4.020 3.672 3.690 47,115 -0.28(-7.05%)
Aug 04, 2025 3.620 4.020 3.620 3.970 78,133 +0.26(+7.01%)
Aug 01, 2025 3.700 3.785 3.545 3.710 55,599 -0.02(-0.54%)
Jul 31, 2025 3.560 3.870 3.560 3.730 83,246 +0.18(+5.07%)
Jul 30, 2025 3.710 3.806 3.520 3.550 63,527 -0.23(-6.08%)
Jul 29, 2025 3.970 4.070 3.740 3.780 133,577 -0.17(-4.30%)
Jul 28, 2025 4.040 4.040 3.760 3.950 60,159 +0.01(+0.25%)
Jul 25, 2025 4.100 4.200 3.910 3.940 165,491 -0.16(-3.90%)
Jul 24, 2025 4.040 4.130 3.920 4.100 92,833 +0.01(+0.24%)
Jul 23, 2025 3.950 4.090 3.810 4.090 119,027 +0.19(+4.87%)
Jul 22, 2025 3.810 4.100 3.760 3.900 230,459 +0.15(+4.00%)
Jul 21, 2025 3.440 3.848 3.380 3.750 364,929 +0.42(+12.58%)
Jul 18, 2025 3.420 3.510 3.331 3.331 43,127 -0.08(-2.46%)
Jul 17, 2025 3.310 3.520 3.300 3.415 95,097 +0.10(+3.17%)
Jul 16, 2025 3.250 3.490 3.200 3.310 139,672 +0.02(+0.61%)
Jul 15, 2025 3.180 3.298 3.050 3.290 54,634 +0.09(+2.81%)
Jul 14, 2025 2.990 3.250 2.990 3.200 148,012 +0.22(+7.38%)
Jul 11, 2025 2.980 3.000 2.892 2.980 60,915 -0.04(-1.32%)
Jul 10, 2025 2.780 3.150 2.780 3.020 221,662 +0.24(+8.63%)
Jul 09, 2025 2.550 2.830 2.550 2.780 120,382 +0.20(+7.75%)
Jul 08, 2025 2.640 2.640 2.560 2.580 16,616 -0.06(-2.27%)
Jul 07, 2025 2.580 2.710 2.580 2.640 43,990 +0.03(+1.15%)
Jul 03, 2025 2.590 2.660 2.535 2.610 18,264 +0.05(+1.95%)
Jul 02, 2025 2.530 2.580 2.530 2.560 15,762 +0.03(+1.19%)
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.