Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izea Inc (NQ: IZEA )

2.100 -0.090 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.