Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izea Inc (NQ: IZEA )

2.850 -0.020 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.850 3.000 2.700 2.780 64,136 -0.11(-3.81%)
Apr 29, 2024 2.910 2.970 2.840 2.890 43,082 -0.01(-0.34%)
Apr 26, 2024 2.620 2.930 2.540 2.900 121,926 +0.29(+11.11%)
Apr 25, 2024 2.500 2.640 2.440 2.610 34,432 +0.04(+1.75%)
Apr 24, 2024 2.450 2.600 2.400 2.565 56,065 +0.10(+4.27%)
Apr 23, 2024 2.510 2.510 2.400 2.460 15,945 -0.04(-1.60%)
Apr 22, 2024 2.570 2.570 2.420 2.500 13,048 -0.07(-2.72%)
Apr 19, 2024 2.610 2.650 2.555 2.570 33,866 -0.02(-0.77%)
Apr 18, 2024 2.560 2.680 2.420 2.590 30,693 +0.06(+2.37%)
Apr 17, 2024 2.520 2.530 2.460 2.530 8,588 +0.03(+1.20%)
Apr 16, 2024 2.530 2.555 2.460 2.500 35,610 -0.06(-2.34%)
Apr 15, 2024 2.380 2.560 2.349 2.560 130,861 +0.15(+6.22%)
Apr 12, 2024 2.400 2.420 2.337 2.410 15,594 +0.02(+0.63%)
Apr 11, 2024 2.280 2.410 2.260 2.395 49,334 +0.10(+4.13%)
Apr 10, 2024 2.300 2.360 2.280 2.300 33,253 -0.03(-1.29%)
Apr 09, 2024 2.370 2.410 2.330 2.330 26,639 -0.04(-1.69%)
Apr 08, 2024 2.380 2.490 2.300 2.370 113,804 -0.03(-1.25%)
Apr 05, 2024 2.400 2.490 2.360 2.400 30,069 +0.01(+0.42%)
Apr 04, 2024 2.370 2.490 2.360 2.390 80,461 -0.01(-0.42%)
Apr 03, 2024 2.390 2.490 2.360 2.400 85,338 +0.01(+0.42%)
Apr 02, 2024 2.250 2.470 2.250 2.390 134,087 +0.21(+9.63%)
Apr 01, 2024 2.300 2.330 2.180 2.180 61,967 -0.13(-5.63%)
Mar 28, 2024 2.360 2.490 2.300 2.310 225,730 -0.03(-1.28%)
Mar 27, 2024 2.240 2.370 2.240 2.340 15,472 +0.09(+4.00%)
Mar 26, 2024 2.240 2.410 2.210 2.250 25,056 +0.00(+0.00%)
Mar 25, 2024 2.160 2.450 2.140 2.250 92,656 +0.10(+4.65%)
Mar 22, 2024 2.060 2.170 2.060 2.150 66,377 +0.05(+2.38%)
Mar 21, 2024 2.070 2.140 1.960 2.100 40,977 +0.05(+2.44%)
Mar 20, 2024 2.070 2.110 2.020 2.050 27,459 -0.02(-0.97%)
Mar 19, 2024 2.030 2.120 1.980 2.070 42,499 +0.02(+0.98%)
Mar 18, 2024 2.010 2.100 2.000 2.050 17,026 +0.02(+0.99%)
Mar 15, 2024 2.050 2.060 2.009 2.030 20,675 -0.03(-1.22%)
Mar 14, 2024 2.020 2.060 1.974 2.055 35,123 +0.01(+0.24%)
Mar 13, 2024 1.970 2.060 1.970 2.050 112,140 +0.05(+2.50%)
Mar 12, 2024 1.900 2.040 1.860 2.000 125,815 +0.07(+3.63%)
Mar 11, 2024 1.950 2.050 1.860 1.930 170,408 -0.03(-1.53%)
Mar 08, 2024 1.930 1.980 1.880 1.960 77,281 +0.01(+0.51%)
Mar 07, 2024 1.910 2.010 1.880 1.950 48,575 -0.02(-1.02%)
Mar 06, 2024 1.930 1.990 1.830 1.970 105,890 +0.00(+0.00%)
Mar 05, 2024 1.950 1.970 1.830 1.970 65,294 +0.03(+1.54%)
Mar 04, 2024 2.020 2.020 1.940 1.940 36,864 -0.07(-3.48%)
Mar 01, 2024 2.000 2.050 1.960 2.010 76,714 +0.01(+0.50%)
Feb 29, 2024 2.000 2.100 1.960 2.000 90,117 -0.04(-1.96%)
Feb 28, 2024 2.010 2.050 1.990 2.040 45,754 +0.03(+1.49%)
Feb 27, 2024 2.000 2.070 1.990 2.010 35,525 -0.04(-1.95%)
Feb 26, 2024 2.000 2.060 1.980 2.050 72,551 +0.02(+0.99%)
Feb 23, 2024 1.930 2.030 1.930 2.030 54,079 +0.04(+2.01%)
Feb 22, 2024 1.900 1.990 1.880 1.990 46,177 +0.08(+4.19%)
Feb 21, 2024 2.030 2.030 1.910 1.910 26,896 -0.13(-6.37%)
Feb 20, 2024 1.940 2.050 1.940 2.040 30,011 +0.05(+2.51%)
Feb 16, 2024 1.960 2.030 1.960 1.990 49,306 -0.03(-1.49%)
Feb 15, 2024 1.980 2.040 1.920 2.020 31,039 +0.02(+1.00%)
Feb 14, 2024 1.900 2.000 1.900 2.000 30,663 +0.09(+4.71%)
Feb 13, 2024 1.930 1.960 1.901 1.910 22,500 -0.07(-3.54%)
Feb 12, 2024 1.950 2.010 1.950 1.980 18,817 +0.00(+0.00%)
Feb 09, 2024 1.940 1.980 1.940 1.980 17,600 +0.04(+2.06%)
Feb 08, 2024 1.960 1.990 1.940 1.940 44,573 -0.02(-1.02%)
Feb 07, 2024 2.020 2.080 1.950 1.960 89,294 -0.10(-4.85%)
Feb 06, 2024 2.030 2.075 2.010 2.060 43,125 +0.00(+0.00%)
Feb 05, 2024 2.000 2.060 1.970 2.060 44,782 +0.01(+0.49%)
Feb 02, 2024 2.060 2.100 2.000 2.050 56,053 -0.02(-0.97%)
Feb 01, 2024 2.040 2.076 1.980 2.070 31,340 +0.06(+2.99%)
Jan 31, 2024 2.020 2.075 2.010 2.010 16,122 -0.04(-1.95%)
Jan 30, 2024 2.020 2.100 2.010 2.050 26,864 +0.01(+0.49%)
Jan 29, 2024 2.040 2.060 2.000 2.040 25,630 +0.00(+0.00%)
Jan 26, 2024 2.020 2.070 1.990 2.040 26,231 -0.01(-0.49%)
Jan 25, 2024 2.040 2.080 1.970 2.050 75,325 -0.01(-0.49%)
Jan 24, 2024 2.000 2.080 2.000 2.060 54,175 +0.01(+0.49%)
Jan 23, 2024 2.010 2.080 2.001 2.050 14,014 +0.00(+0.00%)
Jan 22, 2024 2.040 2.138 1.970 2.050 80,080 +0.00(+0.24%)
Jan 19, 2024 2.000 2.070 1.991 2.045 46,626 -0.00(-0.24%)
Jan 18, 2024 2.000 2.050 1.990 2.050 14,839 +0.01(+0.49%)
Jan 17, 2024 1.980 2.060 1.967 2.040 24,759 +0.03(+1.49%)
Jan 16, 2024 2.040 2.040 1.960 2.010 54,795 -0.04(-1.95%)
Jan 12, 2024 1.940 2.070 1.940 2.050 113,285 +0.08(+4.06%)
Jan 11, 2024 2.000 2.040 1.910 1.970 47,304 +0.00(+0.00%)
Jan 10, 2024 1.950 1.990 1.900 1.970 41,031 +0.02(+1.03%)
Jan 09, 2024 2.010 2.010 1.950 1.950 30,509 -0.07(-3.47%)
Jan 08, 2024 1.990 2.030 1.980 2.020 11,476 +0.03(+1.51%)
Jan 05, 2024 2.000 2.041 1.980 1.990 30,068 -0.04(-1.97%)
Jan 04, 2024 2.030 2.060 1.996 2.030 32,745 -0.01(-0.49%)
Jan 03, 2024 2.020 2.060 1.990 2.040 26,131 +0.02(+0.99%)
Jan 02, 2024 2.000 2.070 1.990 2.020 30,633 +0.01(+0.50%)
Dec 29, 2023 2.060 2.070 1.990 2.010 63,867 -0.05(-2.43%)
Dec 28, 2023 2.090 2.120 2.060 2.060 42,238 -0.07(-3.29%)
Dec 27, 2023 2.140 2.170 2.090 2.130 23,841 -0.01(-0.47%)
Dec 26, 2023 2.134 2.180 2.123 2.140 36,956 +0.00(+0.00%)
Dec 22, 2023 2.140 2.210 2.110 2.140 142,739 -0.03(-1.38%)
Dec 21, 2023 2.160 2.175 2.080 2.170 41,577 +0.05(+2.36%)
Dec 20, 2023 2.130 2.184 2.120 2.120 33,791 -0.01(-0.47%)
Dec 19, 2023 2.080 2.170 2.080 2.130 23,531 +0.01(+0.47%)
Dec 18, 2023 2.120 2.210 2.120 2.120 34,134 +0.01(+0.47%)
Dec 15, 2023 2.230 2.340 2.080 2.110 148,952 -0.14(-6.22%)
Dec 14, 2023 2.190 2.300 2.190 2.250 15,622 +0.03(+1.35%)
Dec 13, 2023 2.130 2.270 2.060 2.220 41,908 +0.08(+3.74%)
Dec 12, 2023 2.230 2.230 2.140 2.140 26,508 -0.10(-4.46%)
Dec 11, 2023 2.330 2.370 2.235 2.240 29,495 -0.16(-6.65%)
Dec 08, 2023 2.470 2.480 2.380 2.400 21,290 -0.09(-3.63%)
Dec 07, 2023 2.480 2.500 2.430 2.490 18,412 +0.01(+0.40%)
Dec 06, 2023 2.450 2.500 2.434 2.480 101,174 +0.04(+1.64%)
Dec 05, 2023 2.400 2.450 2.400 2.440 16,956 +0.05(+2.09%)
Dec 04, 2023 2.410 2.430 2.360 2.390 67,270 -0.01(-0.62%)
Dec 01, 2023 2.400 2.442 2.400 2.405 29,990 +0.00(+0.21%)
Nov 30, 2023 2.370 2.445 2.370 2.400 24,557 +0.00(+0.00%)
Nov 29, 2023 2.430 2.460 2.400 2.400 17,147 -0.04(-1.64%)
Nov 28, 2023 2.440 2.470 2.410 2.440 9,704 +0.00(+0.00%)
Nov 27, 2023 2.410 2.470 2.400 2.440 17,518 +0.01(+0.41%)
Nov 24, 2023 2.400 2.470 2.380 2.430 77,977 +0.03(+1.25%)
Nov 22, 2023 2.427 2.455 2.400 2.400 27,588 +0.00(+0.00%)
Nov 21, 2023 2.410 2.450 2.400 2.400 17,145 -0.01(-0.41%)
Nov 20, 2023 2.270 2.450 2.261 2.410 38,083 +0.10(+4.33%)
Nov 17, 2023 2.290 2.360 2.230 2.310 56,013 +0.00(+0.00%)
Nov 16, 2023 2.250 2.325 2.250 2.310 11,757 +0.06(+2.67%)
Nov 15, 2023 2.250 2.334 2.240 2.250 70,261 -0.01(-0.44%)
Nov 14, 2023 2.390 2.470 2.250 2.260 71,800 -0.13(-5.44%)
Nov 13, 2023 2.260 2.400 2.260 2.390 48,466 +0.12(+5.29%)
Nov 10, 2023 2.290 2.295 2.220 2.270 16,399 -0.02(-0.87%)
Nov 09, 2023 2.290 2.332 2.290 2.290 6,306 -0.02(-0.87%)
Nov 08, 2023 2.310 2.372 2.290 2.310 14,082 -0.02(-0.86%)
Nov 07, 2023 2.300 2.340 2.290 2.330 8,269 -0.01(-0.43%)
Nov 06, 2023 2.290 2.400 2.290 2.340 8,787 +0.04(+1.74%)
Nov 03, 2023 2.270 2.350 2.213 2.300 17,447 +0.02(+0.88%)
Nov 02, 2023 2.230 2.300 2.224 2.280 9,351 +0.03(+1.33%)
Nov 01, 2023 2.140 2.250 2.050 2.250 47,752 +0.09(+4.17%)
Oct 31, 2023 2.090 2.195 2.090 2.160 24,399 -0.01(-0.69%)
Oct 30, 2023 2.110 2.200 2.086 2.175 53,318 +0.09(+4.57%)
Oct 27, 2023 2.070 2.163 2.070 2.080 7,108 -0.07(-3.26%)
Oct 26, 2023 2.080 2.210 2.080 2.150 18,989 +0.00(+0.00%)
Oct 25, 2023 2.080 2.219 2.070 2.150 34,068 +0.00(+0.00%)
Oct 24, 2023 2.150 2.200 2.120 2.150 7,115 -0.05(-2.27%)
Oct 23, 2023 2.220 2.254 2.060 2.200 26,819 -0.01(-0.45%)
Oct 20, 2023 2.260 2.260 2.170 2.210 19,817 -0.04(-1.78%)
Oct 19, 2023 2.270 2.319 2.232 2.250 16,652 -0.03(-1.32%)
Oct 18, 2023 2.290 2.300 2.240 2.280 8,807 +0.05(+2.24%)
Oct 17, 2023 2.200 2.340 2.170 2.230 30,142 +0.01(+0.45%)
Oct 16, 2023 2.210 2.305 2.160 2.220 18,589 +0.01(+0.45%)
Oct 13, 2023 2.380 2.380 2.170 2.210 35,506 -0.19(-7.92%)
Oct 12, 2023 2.370 2.420 2.330 2.400 71,020 +0.06(+2.56%)
Oct 11, 2023 2.360 2.500 2.340 2.340 60,778 +0.00(+0.00%)
Oct 10, 2023 2.230 2.393 2.220 2.340 25,633 +0.10(+4.70%)
Oct 09, 2023 2.200 2.275 2.200 2.235 7,156 -0.02(-0.67%)
Oct 06, 2023 2.273 2.273 2.220 2.250 4,616 +0.00(+0.00%)
Oct 05, 2023 2.210 2.340 2.210 2.250 19,364 +0.04(+1.81%)
Oct 04, 2023 2.120 2.240 2.120 2.210 19,470 +0.04(+1.84%)
Oct 03, 2023 2.200 2.269 2.152 2.170 16,380 +0.03(+1.40%)
Oct 02, 2023 2.200 2.200 2.110 2.140 7,818 -0.04(-1.83%)
Sep 29, 2023 2.150 2.180 2.110 2.180 6,721 +0.02(+0.93%)
Sep 28, 2023 2.180 2.200 2.160 2.160 9,267 +0.00(+0.00%)
Sep 27, 2023 2.130 2.180 2.130 2.160 8,441 +0.02(+0.93%)
Sep 26, 2023 2.140 2.364 2.127 2.140 46,620 +0.01(+0.47%)
Sep 25, 2023 2.100 2.170 2.130 2.130 7,227 +0.00(+0.02%)
Sep 22, 2023 2.150 2.150 2.109 2.130 6,725 -0.02(-0.95%)
Sep 21, 2023 2.100 2.150 2.030 2.150 48,872 +0.04(+1.90%)
Sep 20, 2023 2.120 2.150 2.100 2.110 25,232 +0.00(+0.00%)
Sep 19, 2023 2.110 2.130 2.100 2.110 8,354 -0.02(-0.94%)
Sep 18, 2023 2.100 2.160 2.080 2.130 25,762 +0.05(+2.40%)
Sep 15, 2023 2.040 2.130 2.030 2.080 94,102 +0.04(+1.96%)
Sep 14, 2023 2.040 2.100 1.860 2.040 57,876 -0.01(-0.49%)
Sep 13, 2023 2.110 2.110 2.030 2.050 19,011 -0.01(-0.49%)
Sep 12, 2023 2.080 2.150 2.060 2.060 55,302 -0.02(-0.96%)
Sep 11, 2023 2.100 2.170 2.060 2.080 30,304 -0.04(-1.89%)
Sep 08, 2023 2.110 2.146 2.067 2.120 17,549 -0.01(-0.47%)
Sep 07, 2023 2.110 2.150 2.065 2.130 9,882 -0.01(-0.52%)
Sep 06, 2023 2.170 2.284 2.100 2.141 11,665 -0.06(-2.67%)
Sep 05, 2023 2.230 2.290 2.130 2.200 17,495 +0.00(+0.00%)
Sep 01, 2023 2.350 2.350 2.200 2.200 19,278 -0.06(-2.87%)
Aug 31, 2023 2.370 2.406 2.240 2.265 47,219 -0.11(-4.83%)
Aug 30, 2023 2.290 2.410 2.260 2.380 126,065 +0.06(+2.59%)
Aug 29, 2023 2.210 2.340 2.180 2.320 51,570 +0.10(+4.50%)
Aug 28, 2023 2.330 2.340 2.220 2.220 11,608 -0.12(-5.13%)
Aug 25, 2023 2.340 2.482 2.330 2.340 26,585 -0.03(-1.27%)
Aug 24, 2023 2.270 2.370 2.260 2.370 27,810 +0.10(+4.41%)
Aug 23, 2023 2.040 2.280 2.030 2.270 93,551 +0.20(+9.66%)
Aug 22, 2023 2.070 2.130 1.998 2.070 17,902 +0.02(+0.98%)
Aug 21, 2023 2.070 2.120 2.000 2.050 95,315 -0.02(-0.97%)
Aug 18, 2023 2.100 2.110 1.980 2.070 104,388 -0.04(-1.90%)
Aug 17, 2023 2.040 2.170 1.970 2.110 68,420 +0.07(+3.43%)
Aug 16, 2023 2.060 2.100 1.930 2.040 253,853 -0.02(-0.97%)
Aug 15, 2023 2.250 2.250 2.020 2.060 68,762 -0.06(-2.83%)
Aug 14, 2023 2.190 2.200 2.050 2.120 91,290 -0.08(-3.64%)
Aug 11, 2023 2.230 2.270 2.130 2.200 18,463 +0.00(+0.00%)
Aug 10, 2023 2.310 2.360 2.200 2.200 57,784 -0.14(-5.98%)
Aug 09, 2023 2.250 2.340 2.220 2.340 24,434 +0.09(+4.00%)
Aug 08, 2023 2.220 2.300 2.200 2.250 45,675 +0.06(+2.74%)
Aug 07, 2023 2.310 2.320 2.150 2.190 24,545 -0.12(-5.19%)
Aug 04, 2023 2.260 2.310 2.190 2.310 34,514 +0.10(+4.52%)
Aug 03, 2023 2.340 2.340 2.210 2.210 27,877 -0.14(-5.96%)
Aug 02, 2023 2.380 2.400 2.320 2.350 21,294 -0.01(-0.42%)
Aug 01, 2023 2.310 2.440 2.310 2.360 28,321 -0.03(-1.26%)
Jul 31, 2023 2.440 2.450 2.320 2.390 92,075 -0.06(-2.45%)
Jul 28, 2023 2.450 2.530 2.430 2.450 39,534 -0.01(-0.41%)
Jul 27, 2023 2.430 2.480 2.360 2.460 26,961 +0.02(+0.82%)
Jul 26, 2023 2.360 2.460 2.360 2.440 19,172 +0.07(+2.95%)
Jul 25, 2023 2.370 2.455 2.360 2.370 14,788 +0.00(+0.00%)
Jul 24, 2023 2.390 2.430 2.352 2.370 28,176 -0.03(-1.25%)
Jul 21, 2023 2.500 2.510 2.400 2.400 26,440 -0.10(-3.93%)
Jul 20, 2023 2.670 2.670 2.440 2.498 40,997 -0.16(-6.08%)
Jul 19, 2023 2.720 2.750 2.660 2.660 16,349 -0.06(-2.21%)
Jul 18, 2023 2.670 2.750 2.630 2.720 17,142 +0.03(+1.12%)
Jul 17, 2023 2.680 2.790 2.680 2.690 38,007 -0.03(-1.10%)
Jul 14, 2023 2.760 2.760 2.710 2.720 18,912 -0.04(-1.45%)
Jul 13, 2023 2.790 2.870 2.710 2.760 68,429 +0.01(+0.36%)
Jul 12, 2023 2.720 2.865 2.720 2.750 56,302 +0.04(+1.48%)
Jul 11, 2023 2.470 2.750 2.470 2.710 51,315 +0.21(+8.40%)
Jul 10, 2023 2.480 2.660 2.480 2.500 46,375 -0.07(-2.72%)
Jul 07, 2023 2.620 2.665 2.520 2.570 31,897 -0.05(-2.02%)
Jul 06, 2023 2.560 2.623 2.480 2.623 10,388 +0.06(+2.46%)
Jul 05, 2023 2.480 2.620 2.450 2.560 44,066 +0.09(+3.64%)
Jul 03, 2023 2.390 2.510 2.380 2.470 23,739 +0.05(+2.07%)
Jun 30, 2023 2.420 2.470 2.390 2.420 15,150 -0.05(-2.02%)
Jun 29, 2023 2.460 2.550 2.410 2.470 24,314 +0.01(+0.41%)
Jun 28, 2023 2.410 2.540 2.410 2.460 18,724 +0.01(+0.41%)
Jun 27, 2023 2.380 2.460 2.300 2.450 50,671 +0.09(+3.81%)
Jun 26, 2023 2.370 2.480 2.360 2.360 31,741 -0.05(-2.07%)
Jun 23, 2023 2.480 2.520 2.410 2.410 100,490 -0.13(-5.12%)
Jun 22, 2023 2.500 2.599 2.450 2.540 64,273 +0.03(+1.20%)
Jun 21, 2023 2.670 2.670 2.510 2.510 36,749 -0.16(-5.99%)
Jun 20, 2023 2.910 2.978 2.660 2.670 122,501 -0.33(-11.00%)
Jun 16, 2023 2.690 3.000 2.500 3.000 349,579 +0.26(+9.49%)
Jun 15, 2023 3.000 3.000 2.620 2.740 238,217 +0.28(+11.38%)
May 08, 2023 2.400 2.508 2.320 2.460 24,540 +0.05(+2.24%)
May 05, 2023 2.320 2.444 2.281 2.406 20,357 +0.06(+2.44%)
May 04, 2023 2.320 2.458 2.269 2.349 61,772 +0.00(+0.20%)
May 03, 2023 2.352 2.520 2.326 2.344 14,871 -0.06(-2.33%)
May 02, 2023 2.325 2.520 2.281 2.400 34,785 +0.07(+3.22%)
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.