Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Izea Inc (NQ: IZEA ) 2.200 -0.060 (-2.65%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 2.210 2.260 2.160 2.200 33,897 -0.06(-2.65%) Aug 22, 2024 2.230 2.260 2.200 2.260 10,752 +0.01(+0.44%) Aug 21, 2024 2.210 2.250 2.210 2.250 4,227 +0.05(+2.27%) Aug 20, 2024 2.230 2.260 2.200 2.200 7,848 -0.03(-1.35%) Aug 19, 2024 2.370 2.435 2.230 2.230 27,587 -0.15(-6.30%) Aug 16, 2024 2.340 2.420 2.320 2.380 22,192 +0.17(+7.69%) Aug 15, 2024 2.170 2.260 2.070 2.210 31,685 +0.14(+6.76%) Aug 14, 2024 2.210 2.250 2.030 2.070 28,614 -0.17(-7.59%) Aug 13, 2024 2.105 2.250 2.105 2.240 19,205 +0.13(+6.16%) Aug 12, 2024 2.150 2.200 2.070 2.110 8,363 -0.07(-3.21%) Aug 09, 2024 2.120 2.180 2.040 2.180 9,069 +0.06(+2.83%) Aug 08, 2024 2.090 2.145 1.970 2.120 22,238 +0.03(+1.44%) Aug 07, 2024 2.170 2.170 2.030 2.090 6,853 -0.03(-1.42%) Aug 06, 2024 2.010 2.120 1.960 2.120 31,245 +0.10(+4.95%) Aug 05, 2024 2.000 2.080 2.000 2.020 84,864 -0.08(-3.81%) Aug 02, 2024 2.170 2.206 2.057 2.100 45,403 -0.09(-4.11%) Aug 01, 2024 2.270 2.280 2.170 2.190 33,313 -0.11(-4.78%) Jul 31, 2024 2.240 2.356 2.210 2.300 39,240 +0.06(+2.68%) Jul 30, 2024 2.310 2.310 2.210 2.240 21,873 -0.06(-2.61%) Jul 29, 2024 2.420 2.420 2.220 2.300 30,083 -0.11(-4.56%) Jul 26, 2024 2.440 2.450 2.410 2.410 17,549 -0.03(-1.23%) Jul 25, 2024 2.490 2.490 2.405 2.440 17,827 -0.06(-2.40%) Jul 24, 2024 2.480 2.519 2.455 2.500 42,128 +0.02(+0.81%) Jul 23, 2024 2.480 2.540 2.480 2.480 18,276 +0.02(+0.81%) Jul 22, 2024 2.520 2.538 2.395 2.460 18,674 -0.06(-2.38%) Jul 19, 2024 2.430 2.556 2.380 2.520 27,743 +0.13(+5.44%) Jul 18, 2024 2.490 2.525 2.380 2.390 20,963 -0.15(-5.91%) Jul 17, 2024 2.570 2.570 2.474 2.540 17,439 -0.03(-1.17%) Jul 16, 2024 2.360 2.655 2.352 2.570 64,445 +0.20(+8.44%) Jul 15, 2024 2.310 2.400 2.310 2.370 13,349 +0.03(+1.28%) Jul 12, 2024 2.260 2.360 2.260 2.340 34,042 +0.08(+3.54%) Jul 11, 2024 2.240 2.270 2.215 2.260 19,634 +0.02(+0.89%) Jul 10, 2024 2.260 2.320 2.200 2.240 15,600 -0.04(-1.75%) Jul 09, 2024 2.240 2.300 2.226 2.280 18,380 +0.04(+1.79%) Jul 08, 2024 2.210 2.400 2.110 2.240 45,572 +0.02(+0.90%) Jul 05, 2024 2.200 2.398 2.200 2.220 19,762 +0.02(+0.91%) Jul 03, 2024 2.200 2.250 2.150 2.200 29,709 -0.10(-4.35%) Jul 02, 2024 2.280 2.350 2.250 2.300 25,852 +0.02(+0.88%) Jul 01, 2024 2.360 2.375 2.190 2.280 80,313 -0.07(-2.98%) Jun 28, 2024 2.430 2.430 2.100 2.350 125,002 +0.18(+8.29%) Jun 27, 2024 2.170 2.210 2.110 2.170 11,737 +0.00(+0.00%) Jun 26, 2024 2.110 2.190 2.050 2.170 20,473 +0.06(+2.84%) Jun 25, 2024 2.090 2.180 2.042 2.110 22,425 +0.03(+1.44%) Jun 24, 2024 2.030 2.100 2.030 2.080 25,125 +0.04(+1.96%) Jun 21, 2024 2.060 2.070 2.020 2.040 20,739 -0.01(-0.49%) Jun 20, 2024 2.020 2.100 1.970 2.050 43,991 +0.04(+1.99%) Jun 18, 2024 2.110 2.470 1.950 2.010 84,039 -0.11(-5.19%) Jun 17, 2024 2.200 2.350 2.080 2.120 50,761 -0.08(-3.64%) Jun 14, 2024 2.250 2.300 2.200 2.200 22,875 -0.03(-1.35%) Jun 13, 2024 2.310 2.320 2.230 2.230 17,751 -0.07(-3.04%) Jun 12, 2024 2.380 2.380 2.300 2.300 13,134 -0.07(-2.95%) Jun 11, 2024 2.280 2.370 2.229 2.370 12,023 +0.11(+4.87%) Jun 10, 2024 2.290 2.336 2.220 2.260 37,417 -0.04(-1.74%) Jun 07, 2024 2.370 2.500 2.300 2.300 54,789 -0.14(-5.74%) Jun 06, 2024 2.530 2.560 2.430 2.440 15,565 -0.08(-3.17%) Jun 05, 2024 2.480 2.600 2.480 2.520 28,715 +0.05(+2.11%) Jun 04, 2024 2.490 2.590 2.430 2.468 13,807 -0.05(-2.06%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.