Izea Inc (NQ: IZEA )

3.205 USD +0.015 (+0.47%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 3.150 3.379 2.861 3.205 7,976,779 +0.02(+0.47%)
Jan 14, 2021 2.750 3.280 2.710 3.190 12,864,205 +0.60(+23.17%)
Jan 13, 2021 2.420 2.730 2.300 2.590 5,467,271 +0.22(+9.28%)
Jan 12, 2021 2.600 2.690 2.220 2.370 7,760,343 -0.11(-4.44%)
Jan 11, 2021 2.060 2.690 2.060 2.480 10,020,710 +0.23(+10.22%)
Jan 08, 2021 1.850 2.340 1.820 2.250 17,127,300 +0.43(+23.63%)
Jan 07, 2021 1.780 1.860 1.760 1.820 3,151,208 +0.10(+5.81%)
Jan 06, 2021 1.850 1.880 1.700 1.720 3,598,852 -0.11(-6.01%)
Jan 05, 2021 1.790 1.920 1.700 1.830 5,761,956 +0.02(+1.10%)
Jan 04, 2021 1.920 1.940 1.730 1.810 3,959,144 -0.01(-0.55%)
Dec 31, 2020 1.820 1.820 1.820 6,783,268 -0.10(-5.21%)
Dec 30, 2020 1.860 2.000 1.770 1.920 6,783,268 +0.15(+8.47%)
Dec 29, 2020 1.820 1.830 1.550 1.770 8,245,098 -0.06(-3.28%)
Dec 28, 2020 1.950 2.040 1.720 1.830 9,654,366 -0.05(-2.66%)
Dec 24, 2020 1.740 2.050 1.680 1.880 28,965,100 +0.34(+22.08%)
Dec 23, 2020 1.440 1.630 1.320 1.540 12,199,145 +0.14(+10.00%)
Dec 22, 2020 1.520 1.550 1.300 1.400 14,756,283 +0.00(+0.00%)
Dec 21, 2020 1.100 1.460 1.070 1.400 28,674,514 +0.41(+40.90%)
Dec 18, 2020 1.050 1.104 0.9936 0.9936 2,505,000 -0.09(-8.00%)
Dec 17, 2020 1.040 1.150 1.010 1.080 7,219,466 +0.05(+4.85%)
Dec 16, 2020 0.9800 1.070 0.9500 1.030 6,305,487 +0.09(+10.03%)
Dec 15, 2020 0.9500 0.9550 0.8800 0.9361 3,213,496 -0.04(-4.48%)
Dec 14, 2020 0.8655 1.190 0.8530 0.9800 27,312,866 +0.13(+15.00%)
Dec 11, 2020 0.8700 0.9099 0.8400 0.8522 1,028,000 -0.01(-0.91%)
Dec 10, 2020 0.8500 0.8900 0.8300 0.8600 2,074,531 +0.01(+1.05%)
Dec 09, 2020 0.9317 0.9348 0.8359 0.8511 2,244,993 -0.07(-8.08%)
Dec 08, 2020 0.9300 1.000 0.8833 0.9259 4,304,843 -0.02(-2.37%)
Dec 07, 2020 0.8800 1.050 0.8533 0.9484 10,297,209 +0.07(+8.38%)
Dec 04, 2020 0.8960 0.9079 0.8691 0.8751 953,100 -0.03(-3.61%)
Dec 03, 2020 0.8900 0.9300 0.8700 0.9079 1,645,628 +0.03(+3.17%)
Dec 02, 2020 0.8700 0.9100 0.8600 0.8800 1,879,296 +0.01(+1.15%)
Dec 01, 2020 0.9000 0.9000 0.8500 0.8700 1,432,228 -0.04(-4.75%)
Nov 30, 2020 0.9556 0.9580 0.8500 0.9134 5,454,859 -0.08(-7.86%)
Nov 27, 2020 0.9500 1.100 0.9460 0.9913 7,906,900 +0.09(+10.14%)
Nov 25, 2020 0.8000 0.9299 0.7711 0.9000 8,563,700 +0.10(+12.50%)
Nov 24, 2020 0.8200 0.8300 0.7700 0.8000 1,420,280 -0.03(-3.61%)
Nov 23, 2020 0.7900 0.8400 0.7500 0.8300 3,189,264 +0.07(+8.72%)
Nov 20, 2020 0.7849 0.7849 0.7411 0.7634 1,098,700 +0.00(+0.45%)
Nov 19, 2020 0.7900 0.7900 0.7400 0.7600 1,600,496 +0.00(+0.25%)
Nov 18, 2020 0.7550 0.7698 0.7335 0.7581 3,012,573 +0.03(+3.86%)
Nov 17, 2020 0.7100 0.7600 0.7026 0.7299 3,067,319 +0.03(+3.58%)
Nov 16, 2020 0.7400 0.7490 0.7000 0.7047 1,594,861 -0.03(-4.32%)
Nov 13, 2020 0.7500 0.7630 0.7100 0.7365 2,037,600 -0.07(-9.07%)
Nov 12, 2020 0.8100 0.8300 0.7900 0.8100 1,814,726 +0.02(+2.53%)
Nov 11, 2020 0.8100 0.8100 0.7800 0.7900 798,022 +0.01(+1.28%)
Nov 10, 2020 0.8000 0.8400 0.7500 0.7800 2,208,944 -0.03(-3.70%)
Nov 09, 2020 0.7400 0.9800 0.7100 0.8100 10,214,852 +0.09(+11.75%)
Nov 06, 2020 0.7300 0.7300 0.7100 0.7248 401,800 -0.00(-0.63%)
Nov 05, 2020 0.7342 0.7379 0.7200 0.7294 423,327 +0.01(+1.31%)
Nov 04, 2020 0.7300 0.7400 0.7100 0.7200 367,905 -0.01(-1.17%)
Nov 03, 2020 0.6950 0.7448 0.6933 0.7285 699,464 +0.03(+4.96%)
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.