Izea Inc (NQ: IZEA )

2.770 USD -0.070 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 2.850 2.909 2.750 2.770 1,360,044 -0.07(-2.46%)
Jun 10, 2021 2.870 2.940 2.780 2.840 1,140,619 -0.02(-0.70%)
Jun 09, 2021 2.980 3.000 2.850 2.860 905,809 -0.07(-2.39%)
Jun 08, 2021 3.030 3.060 2.830 2.930 1,624,170 -0.06(-2.01%)
Jun 07, 2021 2.950 3.070 2.880 2.990 1,150,495 +0.09(+3.10%)
Jun 04, 2021 2.870 2.970 2.800 2.900 1,305,954 +0.11(+3.94%)
Jun 03, 2021 3.000 3.020 2.780 2.790 1,659,742 -0.26(-8.52%)
Jun 02, 2021 2.740 3.075 2.740 3.050 1,848,152 +0.27(+9.71%)
Jun 01, 2021 2.860 2.880 2.660 2.780 1,536,123 +0.00(+0.00%)
May 28, 2021 2.810 2.980 2.760 2.780 1,506,630 -0.06(-2.11%)
May 27, 2021 2.910 2.940 2.690 2.840 2,483,572 +0.01(+0.35%)
May 26, 2021 2.600 2.960 2.600 2.830 1,485,166 +0.20(+7.60%)
May 25, 2021 2.710 2.780 2.600 2.630 1,387,356 -0.11(-4.01%)
May 24, 2021 2.890 2.910 2.665 2.740 1,710,162 -0.10(-3.52%)
May 21, 2021 2.850 2.960 2.800 2.840 1,195,210 -0.06(-2.07%)
May 20, 2021 2.980 3.080 2.770 2.900 1,857,999 +0.03(+1.05%)
May 19, 2021 2.860 3.045 2.800 2.870 2,487,838 -0.09(-3.04%)
May 18, 2021 2.870 3.170 2.660 2.960 3,532,509 +0.13(+4.59%)
May 17, 2021 2.330 2.950 2.250 2.830 6,243,470 +0.55(+24.12%)
May 14, 2021 2.230 2.570 2.120 2.280 6,730,439 -0.54(-19.15%)
May 13, 2021 3.030 3.080 2.750 2.820 2,945,347 -0.15(-5.05%)
May 12, 2021 3.100 3.180 2.970 2.970 1,169,730 -0.24(-7.48%)
May 11, 2021 2.720 3.250 2.700 3.210 1,782,831 +0.18(+5.94%)
May 10, 2021 3.510 3.530 3.020 3.030 2,264,265 -0.52(-14.65%)
May 07, 2021 3.360 3.620 3.360 3.550 1,382,348 +0.26(+7.90%)
May 06, 2021 3.510 3.588 3.255 3.290 2,288,122 -0.25(-7.06%)
May 05, 2021 3.710 3.750 3.490 3.540 990,927 -0.16(-4.32%)
May 04, 2021 3.510 3.740 3.420 3.700 1,792,661 +0.14(+3.93%)
May 03, 2021 3.690 3.700 3.510 3.560 1,700,814 -0.11(-3.00%)
Apr 30, 2021 3.720 3.830 3.640 3.670 1,074,800 -0.12(-3.17%)
Apr 29, 2021 4.010 4.030 3.620 3.790 1,708,206 -0.18(-4.53%)
Apr 28, 2021 3.900 4.130 3.790 3.970 2,841,020 +0.11(+2.85%)
Apr 27, 2021 3.870 4.000 3.730 3.860 1,503,897 -0.04(-1.03%)
Apr 26, 2021 3.820 3.970 3.670 3.900 1,556,905 +0.11(+2.90%)
Apr 23, 2021 3.610 3.830 3.610 3.790 1,124,500 +0.15(+4.12%)
Apr 22, 2021 3.530 3.850 3.480 3.640 1,961,665 +0.05(+1.39%)
Apr 21, 2021 3.340 3.620 3.270 3.590 2,256,113 +0.25(+7.49%)
Apr 20, 2021 3.510 3.660 3.230 3.340 3,127,619 -0.21(-5.92%)
Apr 19, 2021 3.670 3.820 3.540 3.550 2,621,679 -0.19(-5.08%)
Apr 16, 2021 3.860 3.890 3.520 3.740 2,714,200 -0.18(-4.59%)
Apr 15, 2021 4.350 4.410 3.850 3.920 2,711,857 -0.26(-6.22%)
Apr 14, 2021 4.660 4.840 4.110 4.180 4,282,105 -0.51(-10.87%)
Apr 13, 2021 5.580 5.580 4.560 4.690 13,402,225 -0.64(-12.01%)
Apr 12, 2021 5.050 5.440 4.420 5.330 10,810,217 +0.22(+4.31%)
Apr 09, 2021 4.950 5.150 4.750 5.110 3,671,000 +0.07(+1.39%)
Apr 08, 2021 4.500 5.180 4.250 5.040 7,225,026 +0.47(+10.28%)
Apr 07, 2021 4.500 5.280 4.450 4.570 7,353,835 +0.00(+0.00%)
Apr 06, 2021 4.590 4.610 4.280 4.570 2,630,530 +0.10(+2.24%)
Apr 05, 2021 4.010 4.610 3.960 4.470 4,672,190 +0.62(+16.10%)
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.