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
)
2.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2018
6.120
6.356
6.040
6.120
9,980
+0.08(+1.32%)
May 30, 2018
7.080
7.080
6.002
6.040
11,758
-0.16(-2.58%)
May 29, 2018
6.560
8.160
5.840
6.200
105,713
+0.08(+1.31%)
May 25, 2018
6.120
6.120
6.120
0
-0.20(-3.16%)
May 24, 2018
6.880
6.880
6.280
6.320
21,661
-0.56(-8.14%)
May 23, 2018
7.080
7.394
6.604
6.880
21,372
-0.12(-1.71%)
May 22, 2018
7.000
7.640
6.000
7.000
61,729
-1.24(-15.05%)
May 21, 2018
8.240
9.033
8.120
8.240
20,588
+0.04(+0.44%)
May 18, 2018
8.316
8.436
8.000
8.204
6,936
+0.04(+0.53%)
May 17, 2018
8.291
8.440
8.080
8.160
5,272
-0.04(-0.49%)
May 16, 2018
8.040
8.396
8.040
8.200
13,534
-0.24(-2.84%)
May 15, 2018
8.080
8.839
8.076
8.440
11,379
+0.36(+4.46%)
May 14, 2018
8.080
8.120
8.000
8.080
3,131
+0.04(+0.50%)
May 11, 2018
8.040
8.392
8.000
8.040
18,904
-0.16(-1.95%)
May 10, 2018
8.047
8.520
8.040
8.200
5,678
-0.08(-0.97%)
May 09, 2018
8.040
8.520
8.000
8.280
23,454
-0.28(-3.27%)
May 08, 2018
8.360
9.040
8.360
8.560
24,050
-0.60(-6.55%)
May 07, 2018
10.64
10.64
8.800
9.160
26,054
+0.16(+1.78%)
May 04, 2018
8.783
11.48
8.680
9.000
95,975
+0.36(+4.17%)
May 03, 2018
8.996
9.000
8.600
8.640
13,296
-0.32(-3.57%)
May 02, 2018
8.480
9.320
8.400
8.960
11,787
+0.48(+5.66%)
May 01, 2018
8.560
8.880
8.440
8.480
5,339
-0.29(-3.33%)
Apr 30, 2018
8.640
9.614
8.560
8.772
24,348
+0.13(+1.53%)
Apr 27, 2018
8.760
8.800
8.320
8.640
7,911
-0.12(-1.37%)
Apr 26, 2018
8.800
9.277
8.680
8.760
16,165
+0.00(+0.00%)
Apr 25, 2018
9.520
9.600
8.160
8.760
24,766
-0.80(-8.37%)
Apr 24, 2018
9.720
9.760
9.040
9.560
23,115
+0.04(+0.42%)
Apr 23, 2018
10.36
10.52
9.480
9.520
38,579
-0.72(-7.03%)
Apr 20, 2018
11.20
11.75
10.04
10.24
62,808
-0.84(-7.58%)
Apr 19, 2018
12.68
12.71
10.84
11.08
143,149
-1.60(-12.62%)
Apr 18, 2018
9.400
15.92
9.243
12.68
1,116,550
+3.88(+44.09%)
Apr 17, 2018
8.840
9.159
8.604
8.800
2,325
-0.04(-0.45%)
Apr 16, 2018
8.320
9.118
8.120
8.840
15,794
+0.64(+7.80%)
Apr 13, 2018
7.840
8.597
7.840
8.200
11,026
+0.36(+4.59%)
Apr 12, 2018
7.360
7.920
7.240
7.840
14,124
+0.60(+8.29%)
Apr 11, 2018
9.240
9.360
7.240
7.240
32,191
-2.00(-21.65%)
Apr 10, 2018
9.320
9.580
9.200
9.240
5,477
+0.00(+0.00%)
Apr 09, 2018
9.360
10.35
9.240
9.240
9,368
-0.12(-1.28%)
Apr 06, 2018
9.080
9.943
9.080
9.360
22,755
+0.32(+3.54%)
Apr 05, 2018
9.960
9.960
9.040
9.040
18,230
-0.88(-8.87%)
Apr 04, 2018
9.680
10.48
9.668
9.920
26,653
+0.24(+2.48%)
Apr 03, 2018
12.00
12.00
9.360
9.680
30,159
-2.32(-19.33%)
Apr 02, 2018
14.68
14.80
11.80
12.00
37,251
-2.64(-18.03%)
Mar 29, 2018
14.64
14.64
14.64
0
+0.64(+4.57%)
Mar 28, 2018
15.56
15.72
12.88
14.00
14,924
-1.56(-10.03%)
Mar 27, 2018
16.68
16.68
15.52
15.56
6,498
-0.52(-3.23%)
Mar 26, 2018
16.26
16.52
16.04
16.08
4,900
-0.08(-0.50%)
Mar 23, 2018
16.00
16.56
16.00
16.16
3,466
+0.14(+0.87%)
Mar 22, 2018
16.04
16.80
15.92
16.02
5,476
-0.06(-0.37%)
Mar 21, 2018
16.96
16.96
16.08
16.08
3,695
-1.12(-6.51%)
Mar 20, 2018
16.40
17.20
16.00
17.20
4,268
+0.92(+5.65%)
Mar 19, 2018
16.68
16.68
16.00
16.28
5,421
-0.60(-3.55%)
Mar 16, 2018
16.96
17.36
16.38
16.88
11,090
-0.72(-4.09%)
Mar 15, 2018
17.16
19.95
16.40
17.60
42,741
+0.24(+1.38%)
Mar 14, 2018
17.40
18.00
16.45
17.36
21,173
-0.04(-0.23%)
Mar 13, 2018
16.52
17.52
16.52
17.40
27,835
+1.24(+7.67%)
Mar 12, 2018
16.00
16.96
15.44
16.16
3,686
+0.16(+1.00%)
Mar 09, 2018
15.84
17.04
15.60
16.00
7,899
+0.08(+0.50%)
Mar 08, 2018
16.92
17.00
15.76
15.92
6,604
-0.88(-5.24%)
Mar 07, 2018
15.12
17.24
15.12
16.80
17,347
+1.72(+11.41%)
Mar 06, 2018
15.16
15.68
14.90
15.08
3,622
-0.32(-2.08%)
Mar 05, 2018
14.84
15.61
14.68
15.40
2,030
+0.52(+3.49%)
Mar 02, 2018
15.76
15.76
14.62
14.88
3,826
-1.08(-6.77%)
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
.