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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	2.480	2.593	2.480	2.550	27,627	+0.05(+2.00%)
Jan 31, 2025	2.640	2.640	2.500	2.500	36,370	-0.16(-6.02%)
Jan 30, 2025	2.580	2.670	2.580	2.660	34,774	+0.16(+6.40%)
Jan 29, 2025	2.680	2.700	2.500	2.500	21,020	-0.19(-7.06%)
Jan 28, 2025	2.670	2.710	2.640	2.690	24,481	+0.04(+1.51%)
Jan 27, 2025	2.580	2.700	2.500	2.650	25,477	-0.01(-0.38%)
Jan 24, 2025	2.550	2.710	2.520	2.660	78,828	+0.12(+4.72%)
Jan 23, 2025	2.460	2.550	2.410	2.540	46,398	+0.09(+3.67%)
Jan 22, 2025	2.380	2.500	2.323	2.450	16,666	+0.07(+2.94%)
Jan 21, 2025	2.400	2.490	2.350	2.380	24,848	-0.02(-1.04%)
Jan 17, 2025	2.430	2.479	2.330	2.405	24,345	-0.04(-1.43%)
Jan 16, 2025	2.380	2.440	2.314	2.440	18,894	+0.11(+4.72%)
Jan 15, 2025	2.330	2.375	2.270	2.330	25,815	+0.00(+0.00%)
Jan 14, 2025	2.360	2.400	2.230	2.330	25,262	-0.04(-1.69%)
Jan 13, 2025	2.360	2.385	2.310	2.370	16,889	-0.03(-1.25%)
Jan 10, 2025	2.400	2.460	2.336	2.400	19,490	-0.05(-2.04%)
Jan 08, 2025	2.490	2.520	2.420	2.450	14,036	-0.07(-2.78%)
Jan 07, 2025	2.540	2.670	2.460	2.520	27,018	+0.01(+0.40%)
Jan 06, 2025	2.680	2.690	2.490	2.510	15,028	-0.15(-5.64%)
Jan 03, 2025	2.620	2.710	2.580	2.660	15,350	+0.05(+1.92%)
Jan 02, 2025	2.690	2.780	2.551	2.610	19,330	-0.14(-5.09%)
Dec 31, 2024				2.750	0	+0.01(+0.36%)
Dec 30, 2024	2.370	2.790	2.370	2.740	112,284	+0.23(+9.16%)
Dec 27, 2024	2.480	2.590	2.406	2.510	16,654	+0.00(+0.00%)
Dec 26, 2024	2.370	2.540	2.370	2.510	56,980	+0.11(+4.58%)
Dec 24, 2024	2.460	2.500	2.380	2.400	15,526	-0.07(-2.83%)
Dec 23, 2024	2.420	2.500	2.367	2.470	31,776	+0.02(+0.82%)
Dec 20, 2024	2.420	2.540	2.310	2.450	36,503	+0.03(+1.24%)
Dec 19, 2024	2.280	2.460	2.278	2.420	37,174	+0.14(+6.14%)
Dec 18, 2024	2.490	2.575	2.280	2.280	65,213	-0.22(-8.80%)
Dec 17, 2024	2.570	2.580	2.500	2.500	26,890	-0.11(-4.21%)
Dec 16, 2024	2.600	2.620	2.550	2.610	28,939	+0.04(+1.56%)
Dec 13, 2024	2.540	2.610	2.540	2.570	19,021	+0.02(+0.78%)
Dec 12, 2024	2.470	2.595	2.470	2.550	40,626	+0.05(+2.00%)
Dec 11, 2024	2.480	2.549	2.460	2.500	30,949	-0.01(-0.40%)
Dec 10, 2024	2.540	2.593	2.460	2.510	73,017	-0.03(-1.18%)
Dec 09, 2024	2.590	2.670	2.510	2.540	40,107	-0.05(-1.93%)
Dec 06, 2024	2.530	2.688	2.530	2.590	34,260	+0.03(+1.17%)
Dec 05, 2024	2.680	2.687	2.560	2.560	35,922	-0.14(-5.19%)
Dec 04, 2024	2.740	2.790	2.660	2.700	35,210	-0.04(-1.46%)
Dec 03, 2024	2.780	2.885	2.730	2.740	19,106	-0.08(-2.84%)

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 and Conditions.