Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Izea Inc (NQ: IZEA ) 2.880 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%) 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.