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)

4.414 +0.014 (+0.32%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2026 4.400 4.450 4.360 4.400 40,833 +0.01(+0.23%)
Apr 20, 2026 4.320 4.485 4.280 4.390 60,857 +0.04(+0.92%)
Apr 17, 2026 4.400 4.450 4.230 4.350 54,737 -0.03(-0.68%)
Apr 16, 2026 4.290 4.450 4.245 4.380 29,643 +0.06(+1.39%)
Apr 15, 2026 4.300 4.560 4.270 4.320 110,854 +0.02(+0.47%)
Apr 14, 2026 4.230 4.300 4.100 4.300 51,217 +0.05(+1.18%)
Apr 13, 2026 3.880 4.280 3.880 4.250 74,536 +0.34(+8.70%)
Apr 10, 2026 3.750 3.990 3.681 3.910 130,615 +0.27(+7.42%)
Apr 09, 2026 3.610 3.750 3.610 3.640 22,717 +0.03(+0.83%)
Apr 08, 2026 3.600 3.735 3.600 3.610 30,679 +0.03(+0.84%)
Apr 07, 2026 3.580 3.590 3.510 3.580 48,247 -0.02(-0.56%)
Apr 06, 2026 3.700 3.750 3.510 3.600 67,609 -0.07(-1.91%)
Apr 02, 2026 3.430 3.700 3.420 3.670 100,421 +0.21(+6.07%)
Apr 01, 2026 3.540 3.580 3.440 3.460 62,102 -0.05(-1.42%)
Mar 31, 2026 3.480 3.580 3.480 3.510 35,691 +0.04(+1.15%)
Mar 30, 2026 3.480 3.587 3.420 3.470 35,580 +0.00(+0.00%)
Mar 27, 2026 3.480 3.587 3.370 3.470 70,026 -0.03(-0.86%)
Mar 26, 2026 3.590 3.655 3.500 3.500 28,650 -0.14(-3.85%)
Mar 25, 2026 3.750 3.866 3.570 3.640 52,297 -0.12(-3.19%)
Mar 24, 2026 3.860 3.950 3.750 3.760 30,452 -0.18(-4.45%)
Mar 23, 2026 3.640 3.965 3.640 3.935 96,119 +0.29(+7.81%)
Mar 20, 2026 3.490 3.720 3.360 3.650 177,517 +0.16(+4.58%)
Mar 19, 2026 3.600 3.619 3.410 3.490 123,403 -0.11(-3.06%)
Mar 18, 2026 3.790 3.990 3.550 3.600 168,786 -0.16(-4.26%)
Mar 17, 2026 3.620 3.950 3.620 3.760 112,999 +0.12(+3.30%)
Mar 16, 2026 3.560 3.720 3.560 3.640 92,910 +0.10(+2.82%)
Mar 13, 2026 3.600 3.800 3.530 3.540 38,620 -0.04(-1.12%)
Mar 12, 2026 3.780 3.785 3.540 3.580 21,144 -0.13(-3.50%)
Mar 11, 2026 3.570 3.890 3.570 3.710 47,931 +0.18(+5.10%)
Mar 10, 2026 3.690 3.702 3.530 3.530 53,150 -0.17(-4.59%)
Mar 09, 2026 3.870 3.870 3.700 3.700 46,326 -0.18(-4.64%)
Mar 06, 2026 3.850 3.980 3.810 3.880 112,947 -0.01(-0.26%)
Mar 05, 2026 3.730 3.900 3.730 3.890 35,052 +0.16(+4.29%)
Mar 04, 2026 3.600 3.790 3.600 3.730 38,113 +0.12(+3.32%)
Mar 03, 2026 3.630 3.660 3.510 3.610 55,572 -0.12(-3.22%)
Mar 02, 2026 3.610 3.770 3.580 3.730 88,149 +0.11(+3.04%)
Feb 27, 2026 3.420 3.660 3.400 3.620 158,426 +0.19(+5.54%)
Feb 26, 2026 3.470 3.515 3.393 3.430 42,257 -0.16(-4.46%)
Feb 25, 2026 3.420 3.600 3.420 3.590 46,948 +0.15(+4.36%)
Feb 24, 2026 3.330 3.530 3.330 3.440 26,423 +0.11(+3.30%)
Feb 23, 2026 3.350 3.425 3.320 3.330 26,009 -0.04(-1.19%)
Feb 20, 2026 3.430 3.480 3.350 3.370 33,125 -0.06(-1.75%)
Feb 19, 2026 3.350 3.450 3.320 3.430 17,351 +0.09(+2.69%)
Feb 18, 2026 3.450 3.520 3.320 3.340 84,574 -0.13(-3.75%)
Feb 17, 2026 3.590 3.600 3.440 3.470 40,111 -0.12(-3.34%)
Feb 13, 2026 3.420 3.670 3.360 3.590 52,885 +0.21(+6.21%)
Feb 12, 2026 3.540 3.600 3.350 3.380 89,677 -0.15(-4.25%)
Feb 11, 2026 3.760 3.850 3.490 3.530 121,032 -0.08(-2.22%)
Feb 10, 2026 3.440 3.699 3.440 3.610 47,739 +0.20(+5.87%)
Feb 09, 2026 3.520 3.560 3.400 3.410 72,161 -0.12(-3.40%)
Feb 06, 2026 3.350 3.630 3.340 3.530 56,988 +0.19(+5.69%)
Feb 05, 2026 3.400 3.500 3.340 3.340 72,512 -0.06(-1.76%)
Feb 04, 2026 3.480 3.525 3.360 3.400 87,172 -0.08(-2.30%)
Feb 03, 2026 3.600 3.650 3.430 3.480 117,179 -0.12(-3.33%)
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.