Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Izea Inc
(NQ:
IZEA
)
2.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
4.240
4.280
4.080
4.080
42,725
-0.04(-0.97%)
Apr 29, 2019
4.120
4.200
4.040
4.120
19,728
-0.08(-1.90%)
Apr 26, 2019
4.120
4.200
4.120
4.200
15,075
+0.08(+1.94%)
Apr 25, 2019
4.120
4.240
4.120
4.120
21,113
-0.20(-4.63%)
Apr 24, 2019
4.200
4.240
4.080
4.320
65,994
+0.08(+1.89%)
Apr 23, 2019
4.200
4.800
4.040
4.240
317,006
+0.04(+0.95%)
Apr 22, 2019
4.160
4.320
4.040
4.200
26,949
+0.06(+1.45%)
Apr 18, 2019
4.160
4.320
4.040
4.140
20,150
-0.02(-0.48%)
Apr 17, 2019
4.120
4.240
4.000
4.160
13,214
+0.04(+0.97%)
Apr 16, 2019
4.320
4.320
4.120
4.120
32,560
-0.08(-1.90%)
Apr 15, 2019
4.160
4.360
4.160
4.200
28,886
+0.00(+0.00%)
Apr 12, 2019
4.520
4.520
4.120
4.200
79,075
-0.24(-5.41%)
Apr 11, 2019
4.320
4.560
4.080
4.440
110,645
+0.04(+0.91%)
Apr 10, 2019
4.480
5.080
4.320
4.400
369,182
+0.32(+7.84%)
Apr 09, 2019
4.280
4.320
4.040
4.080
55,012
-0.20(-4.67%)
Apr 08, 2019
4.320
4.480
4.160
4.280
27,899
-0.04(-0.93%)
Apr 05, 2019
4.438
4.480
4.240
4.320
25,150
-0.20(-4.42%)
Apr 04, 2019
4.600
4.720
4.400
4.520
12,182
-0.04(-0.88%)
Apr 03, 2019
4.400
4.880
4.279
4.560
68,766
-0.24(-5.00%)
Apr 02, 2019
4.800
4.880
4.600
4.800
25,028
+0.04(+0.84%)
Apr 01, 2019
5.000
5.000
4.480
4.760
22,308
+0.16(+3.48%)
Mar 29, 2019
5.000
5.280
4.200
4.600
132,125
-0.76(-14.18%)
Mar 28, 2019
5.600
5.760
5.200
5.360
51,089
-0.24(-4.29%)
Mar 27, 2019
6.000
6.000
5.280
5.600
76,032
+0.04(+0.72%)
Mar 26, 2019
5.560
5.612
5.400
5.560
28,495
+0.04(+0.72%)
Mar 25, 2019
5.520
5.560
5.280
5.520
4,294
-0.03(-0.55%)
Mar 22, 2019
5.580
5.600
5.520
5.551
3,650
-0.01(-0.17%)
Mar 21, 2019
5.600
5.680
5.520
5.560
11,624
-0.04(-0.71%)
Mar 20, 2019
5.560
5.800
5.560
5.600
38,099
+0.04(+0.72%)
Mar 19, 2019
5.520
5.720
5.520
5.560
16,139
+0.00(+0.00%)
Mar 18, 2019
5.600
5.600
5.200
5.560
34,521
+0.00(+0.00%)
Mar 15, 2019
5.600
5.600
5.440
5.560
9,150
-0.02(-0.36%)
Mar 14, 2019
5.640
5.720
5.480
5.580
24,228
+0.06(+1.09%)
Mar 13, 2019
5.600
5.600
5.440
5.520
12,200
+0.00(+0.00%)
Mar 12, 2019
5.600
5.720
5.440
5.520
16,845
-0.04(-0.72%)
Mar 11, 2019
5.620
6.040
5.400
5.560
68,989
-0.04(-0.71%)
Mar 08, 2019
5.480
5.600
5.320
5.600
10,025
+0.24(+4.48%)
Mar 07, 2019
5.440
5.680
5.280
5.360
23,599
-0.16(-2.90%)
Mar 06, 2019
5.760
5.760
5.480
5.520
20,346
-0.16(-2.82%)
Mar 05, 2019
6.000
6.120
5.240
5.680
35,817
-0.28(-4.70%)
Mar 04, 2019
6.080
6.200
5.920
5.960
17,149
-0.12(-1.97%)
Mar 01, 2019
6.120
6.200
5.840
6.080
24,275
-0.04(-0.65%)
Feb 28, 2019
6.200
6.280
6.120
6.120
24,307
+0.03(+0.50%)
Feb 27, 2019
6.520
6.720
5.920
6.090
49,988
-0.47(-7.17%)
Feb 26, 2019
6.720
6.880
6.560
6.560
28,349
-0.04(-0.61%)
Feb 25, 2019
6.520
7.000
6.400
6.600
82,560
+0.08(+1.23%)
Feb 22, 2019
6.440
6.600
6.320
6.520
13,775
+0.12(+1.87%)
Feb 21, 2019
6.400
6.480
6.320
6.400
8,839
+0.08(+1.27%)
Feb 20, 2019
6.440
6.547
6.320
6.320
9,669
-0.24(-3.66%)
Feb 19, 2019
6.720
6.720
6.400
6.560
14,107
+0.16(+2.50%)
Feb 15, 2019
6.440
6.600
6.400
6.400
7,975
-0.08(-1.23%)
Feb 14, 2019
6.520
6.640
6.400
6.480
15,817
-0.08(-1.22%)
Feb 13, 2019
6.480
6.680
6.480
6.560
9,989
-0.12(-1.80%)
Feb 12, 2019
6.600
6.720
6.160
6.680
13,111
+0.20(+3.09%)
Feb 11, 2019
6.480
6.600
6.440
6.480
7,152
-0.04(-0.61%)
Feb 08, 2019
6.400
6.720
6.400
6.520
10,500
-0.05(-0.75%)
Feb 07, 2019
6.800
6.800
6.520
6.570
10,817
-0.23(-3.39%)
Feb 06, 2019
6.520
6.800
6.360
6.800
16,645
+0.32(+4.94%)
Feb 05, 2019
6.600
6.800
6.480
6.480
9,682
-0.04(-0.61%)
Feb 04, 2019
6.760
6.800
6.480
6.520
14,813
-0.24(-3.55%)
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
.