Izea Inc (NQ: IZEA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	2.830	2.950	2.830	2.880	30,318	+0.03(+1.05%)
Oct 29, 2024	2.870	2.900	2.812	2.850	42,494	-0.05(-1.72%)
Oct 28, 2024	2.840	2.950	2.840	2.900	26,876	+0.07(+2.47%)
Oct 25, 2024	2.760	2.850	2.760	2.830	43,362	+0.05(+1.80%)
Oct 24, 2024	2.810	2.890	2.750	2.780	17,895	-0.06(-2.11%)
Oct 23, 2024	2.800	2.840	2.750	2.840	28,735	+0.06(+2.16%)
Oct 22, 2024	2.720	2.830	2.672	2.780	50,656	+0.08(+2.96%)
Oct 21, 2024	2.670	2.710	2.610	2.700	46,098	+0.06(+2.27%)
Oct 18, 2024	2.630	2.650	2.530	2.640	16,930	+0.01(+0.38%)
Oct 17, 2024	2.610	2.670	2.580	2.630	8,183	+0.01(+0.38%)
Oct 16, 2024	2.590	2.640	2.537	2.620	46,756	+0.10(+3.97%)
Oct 15, 2024	2.560	2.602	2.510	2.520	6,494	-0.07(-2.70%)
Oct 14, 2024	2.520	2.707	2.517	2.590	21,303	+0.07(+2.78%)
Oct 11, 2024	2.510	2.685	2.510	2.520	9,572	-0.01(-0.40%)
Oct 10, 2024	2.540	2.600	2.500	2.530	6,775	-0.03(-1.17%)
Oct 09, 2024	2.440	2.890	2.440	2.560	26,228	+0.08(+3.23%)
Oct 08, 2024	2.500	2.500	2.410	2.480	13,171	-0.07(-2.75%)
Oct 07, 2024	2.620	2.620	2.410	2.550	18,155	-0.06(-2.30%)
Oct 04, 2024	2.623	2.664	2.522	2.610	16,474	+0.04(+1.56%)
Oct 03, 2024	2.570	2.640	2.510	2.570	23,309	+0.05(+1.98%)
Oct 02, 2024	2.560	2.590	2.490	2.520	11,389	-0.02(-0.79%)
Oct 01, 2024	2.680	2.710	2.510	2.540	16,276	-0.21(-7.64%)
Sep 30, 2024	2.680	2.785	2.630	2.750	23,188	+0.08(+3.00%)
Sep 27, 2024	2.590	2.710	2.580	2.670	56,455	+0.10(+3.89%)
Sep 26, 2024	2.510	2.599	2.430	2.570	36,021	+0.05(+1.98%)
Sep 25, 2024	2.500	2.560	2.441	2.520	34,364	+0.02(+0.80%)
Sep 24, 2024	2.510	2.600	2.500	2.500	8,549	+0.02(+0.81%)
Sep 23, 2024	2.510	2.510	2.435	2.480	10,038	-0.08(-3.13%)
Sep 20, 2024	2.480	2.580	2.410	2.560	94,911	-0.02(-0.78%)
Sep 19, 2024	2.555	2.610	2.524	2.580	27,450	+0.06(+2.38%)
Sep 18, 2024	2.560	2.650	2.510	2.520	27,496	-0.07(-2.70%)
Sep 17, 2024	2.570	2.640	2.517	2.590	15,808	-0.01(-0.38%)
Sep 16, 2024	2.600	2.609	2.460	2.600	27,574	-0.03(-1.14%)
Sep 13, 2024	2.750	2.750	2.510	2.630	40,178	-0.12(-4.36%)
Sep 12, 2024	2.620	2.750	2.620	2.750	68,788	+0.17(+6.59%)
Sep 11, 2024	2.390	2.730	2.370	2.580	133,569	+0.13(+5.31%)
Sep 10, 2024	2.100	2.450	2.090	2.450	153,517	+0.31(+14.49%)
Sep 09, 2024	2.130	2.150	2.119	2.140	10,178	+0.00(+0.00%)
Sep 06, 2024	2.140	2.150	2.100	2.140	10,445	-0.01(-0.47%)
Sep 05, 2024	2.090	2.150	2.078	2.150	4,834	+0.03(+1.42%)
Sep 04, 2024	2.200	2.200	2.077	2.120	13,294	-0.01(-0.47%)
Sep 03, 2024	2.170	2.170	2.070	2.130	19,587	-0.08(-3.62%)
Aug 30, 2024	2.210	2.240	2.200	2.210	9,590	-0.02(-0.90%)
Aug 29, 2024	2.260	2.260	2.175	2.230	13,051	-0.01(-0.27%)
Aug 28, 2024	2.230	2.240	2.201	2.236	12,586	+0.01(+0.27%)
Aug 27, 2024	2.270	2.300	2.216	2.230	4,870	-0.04(-1.76%)
Aug 26, 2024	2.190	2.345	2.190	2.270	13,578	+0.07(+3.18%)
Aug 23, 2024	2.210	2.260	2.160	2.200	34,057	-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%)

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.