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, 2024
2.350
2.480
2.350
2.400
41,460
+0.06(+2.56%)
May 30, 2024
2.600
2.680
2.190
2.340
112,674
-0.30(-11.36%)
May 29, 2024
2.820
2.820
2.640
2.640
28,050
-0.17(-6.05%)
May 28, 2024
2.710
2.820
2.710
2.810
19,493
+0.03(+1.08%)
May 24, 2024
2.720
2.827
2.700
2.780
29,225
+0.03(+1.09%)
May 23, 2024
2.640
2.760
2.590
2.750
35,944
+0.13(+4.96%)
May 22, 2024
2.600
2.641
2.560
2.620
40,665
+0.00(+0.00%)
May 21, 2024
2.710
2.710
2.590
2.620
53,136
-0.11(-4.03%)
May 20, 2024
2.790
2.890
2.710
2.730
42,979
-0.05(-1.80%)
May 17, 2024
3.070
3.159
2.780
2.780
107,490
-0.32(-10.32%)
May 16, 2024
2.900
3.520
2.350
3.100
561,960
-0.14(-4.32%)
May 15, 2024
3.400
3.557
3.200
3.240
125,289
-0.18(-5.26%)
May 14, 2024
3.250
3.600
3.190
3.420
1,150,867
+0.23(+7.21%)
May 13, 2024
3.120
3.250
3.040
3.190
50,301
+0.01(+0.31%)
May 10, 2024
3.090
3.220
3.055
3.180
64,671
+0.08(+2.58%)
May 09, 2024
3.087
3.120
2.900
3.100
85,654
+0.07(+2.31%)
May 08, 2024
2.970
3.100
2.940
3.030
21,167
+0.03(+1.00%)
May 07, 2024
3.080
3.080
2.985
3.000
49,956
-0.13(-4.15%)
May 06, 2024
3.030
3.170
2.910
3.130
73,668
+0.12(+3.99%)
May 03, 2024
3.050
3.100
2.880
3.010
57,327
-0.02(-0.66%)
May 02, 2024
2.860
3.090
2.820
3.030
70,334
+0.16(+5.57%)
May 01, 2024
2.750
2.970
2.600
2.870
70,623
+0.09(+3.24%)
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%)
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
.