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

IZEA Worldwide, Inc. - Common Stock (NQ: IZEA )

2.700 +0.020 (+0.75%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.500 2.730 2.500 2.700 25,385 +0.02(+0.75%)
Feb 13, 2025 2.540 2.695 2.540 2.680 22,511 +0.14(+5.51%)
Feb 12, 2025 2.640 2.700 2.540 2.540 19,535 -0.10(-3.79%)
Feb 11, 2025 2.680 2.680 2.558 2.640 30,699 -0.07(-2.58%)
Feb 10, 2025 2.650 2.720 2.620 2.710 30,545 +0.06(+2.26%)
Feb 07, 2025 2.710 2.748 2.608 2.650 20,007 -0.04(-1.49%)
Feb 06, 2025 2.680 2.730 2.610 2.690 36,183 -0.04(-1.47%)
Feb 05, 2025 2.600 2.730 2.536 2.730 73,417 +0.08(+3.02%)
Feb 04, 2025 2.590 2.650 2.590 2.650 18,128 +0.10(+3.92%)
Feb 03, 2025 2.480 2.593 2.480 2.550 27,627 +0.05(+2.00%)
Jan 31, 2025 2.640 2.640 2.500 2.500 36,370 -0.16(-6.02%)
Jan 30, 2025 2.580 2.670 2.580 2.660 34,774 +0.16(+6.40%)
Jan 29, 2025 2.680 2.700 2.500 2.500 21,020 -0.19(-7.06%)
Jan 28, 2025 2.670 2.710 2.640 2.690 24,481 +0.04(+1.51%)
Jan 27, 2025 2.580 2.700 2.500 2.650 25,477 -0.01(-0.38%)
Jan 24, 2025 2.550 2.710 2.520 2.660 78,828 +0.12(+4.72%)
Jan 23, 2025 2.460 2.550 2.410 2.540 46,398 +0.09(+3.67%)
Jan 22, 2025 2.380 2.500 2.323 2.450 16,666 +0.07(+2.94%)
Jan 21, 2025 2.400 2.490 2.350 2.380 24,848 -0.02(-1.04%)
Jan 17, 2025 2.430 2.479 2.330 2.405 24,345 -0.04(-1.43%)
Jan 16, 2025 2.380 2.440 2.314 2.440 18,894 +0.11(+4.72%)
Jan 15, 2025 2.330 2.375 2.270 2.330 25,815 +0.00(+0.00%)
Jan 14, 2025 2.360 2.400 2.230 2.330 25,262 -0.04(-1.69%)
Jan 13, 2025 2.360 2.385 2.310 2.370 16,889 -0.03(-1.25%)
Jan 10, 2025 2.400 2.460 2.336 2.400 19,490 -0.05(-2.04%)
Jan 08, 2025 2.490 2.520 2.420 2.450 14,036 -0.07(-2.78%)
Jan 07, 2025 2.540 2.670 2.460 2.520 27,018 +0.01(+0.40%)
Jan 06, 2025 2.680 2.690 2.490 2.510 15,028 -0.15(-5.64%)
Jan 03, 2025 2.620 2.710 2.580 2.660 15,350 +0.05(+1.92%)
Jan 02, 2025 2.690 2.780 2.551 2.610 19,330 -0.14(-5.09%)
Dec 31, 2024 2.750 0 +0.01(+0.36%)
Dec 30, 2024 2.370 2.790 2.370 2.740 112,284 +0.23(+9.16%)
Dec 27, 2024 2.480 2.590 2.406 2.510 16,654 +0.00(+0.00%)
Dec 26, 2024 2.370 2.540 2.370 2.510 56,980 +0.11(+4.58%)
Dec 24, 2024 2.460 2.500 2.380 2.400 15,526 -0.07(-2.83%)
Dec 23, 2024 2.420 2.500 2.367 2.470 31,776 +0.02(+0.82%)
Dec 20, 2024 2.420 2.540 2.310 2.450 36,503 +0.03(+1.24%)
Dec 19, 2024 2.280 2.460 2.278 2.420 37,014 +0.14(+6.14%)
Dec 18, 2024 2.490 2.575 2.280 2.280 65,213 -0.22(-8.80%)
Dec 17, 2024 2.570 2.580 2.500 2.500 26,890 -0.11(-4.21%)
Dec 16, 2024 2.600 2.620 2.550 2.610 28,939 +0.04(+1.56%)
Dec 13, 2024 2.540 2.610 2.540 2.570 19,021 +0.02(+0.78%)
Dec 12, 2024 2.470 2.595 2.470 2.550 40,626 +0.05(+2.00%)
Dec 11, 2024 2.480 2.549 2.460 2.500 30,949 -0.01(-0.40%)
Dec 10, 2024 2.540 2.593 2.460 2.510 73,017 -0.03(-1.18%)
Dec 09, 2024 2.590 2.670 2.510 2.540 40,107 -0.05(-1.93%)
Dec 06, 2024 2.530 2.688 2.530 2.590 34,260 +0.03(+1.17%)
Dec 05, 2024 2.680 2.687 2.560 2.560 35,920 -0.14(-5.19%)
Dec 04, 2024 2.740 2.790 2.660 2.700 35,210 -0.04(-1.46%)
Dec 03, 2024 2.780 2.885 2.730 2.740 19,106 -0.08(-2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.