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 (%)
Sep 28, 2018
6.400
6.640
6.360
6.360
53,800
-0.04(-0.63%)
Sep 27, 2018
6.360
6.680
6.360
6.400
63,923
-0.12(-1.84%)
Sep 26, 2018
6.560
6.600
6.280
6.520
57,880
-0.08(-1.21%)
Sep 25, 2018
6.520
6.640
6.240
6.600
121,090
+0.32(+5.10%)
Sep 24, 2018
6.800
6.880
6.240
6.280
122,810
-0.48(-7.10%)
Sep 21, 2018
6.640
6.880
6.480
6.760
131,200
+0.04(+0.60%)
Sep 20, 2018
6.520
6.800
6.480
6.720
103,937
+0.24(+3.70%)
Sep 19, 2018
6.680
6.880
6.480
6.480
158,252
-0.36(-5.26%)
Sep 18, 2018
7.120
7.280
6.800
6.840
109,813
-0.28(-3.93%)
Sep 17, 2018
7.120
7.400
7.040
7.120
55,685
-0.12(-1.66%)
Sep 14, 2018
7.040
7.680
7.040
7.240
132,875
+0.20(+2.84%)
Sep 13, 2018
7.680
7.800
7.000
7.040
159,524
-0.64(-8.33%)
Sep 12, 2018
7.400
8.040
7.040
7.680
338,580
+0.16(+2.13%)
Sep 11, 2018
8.600
9.000
7.320
7.520
2,275,941
+1.48(+24.50%)
Sep 10, 2018
6.480
6.520
6.000
6.040
240,194
-0.32(-5.03%)
Sep 07, 2018
6.360
6.640
6.240
6.360
41,425
-0.04(-0.63%)
Sep 06, 2018
6.400
6.640
6.280
6.400
60,814
+0.00(+0.00%)
Sep 05, 2018
6.480
6.560
6.200
6.400
66,367
-0.12(-1.84%)
Sep 04, 2018
6.800
6.880
6.400
6.520
106,580
-0.40(-5.78%)
Aug 31, 2018
6.920
6.920
6.920
0
+0.12(+1.76%)
Aug 30, 2018
6.200
6.920
6.000
6.800
242,605
+0.80(+13.33%)
Aug 29, 2018
6.200
6.400
5.840
6.000
250,560
+0.44(+7.91%)
Aug 28, 2018
5.720
5.720
5.520
5.560
52,478
-0.20(-3.47%)
Aug 27, 2018
5.920
5.920
5.440
5.760
106,044
-0.12(-2.04%)
Aug 24, 2018
6.200
6.320
5.800
5.880
138,825
-0.24(-3.92%)
Aug 23, 2018
5.520
6.200
5.400
6.120
68,952
+0.64(+11.68%)
Aug 22, 2018
5.640
5.640
5.320
5.480
83,861
-0.12(-2.14%)
Aug 21, 2018
6.000
6.040
5.320
5.600
165,557
-0.12(-2.10%)
Aug 20, 2018
5.800
6.280
5.360
5.720
483,899
-0.12(-2.05%)
Aug 17, 2018
6.640
6.800
5.440
5.840
3,112,525
+1.44(+32.73%)
Aug 16, 2018
4.320
4.520
4.320
4.400
42,320
+0.08(+1.85%)
Aug 15, 2018
4.280
4.720
4.160
4.320
122,691
-0.68(-13.60%)
Aug 14, 2018
5.040
5.040
4.560
5.000
90,962
+0.04(+0.81%)
Aug 13, 2018
5.000
5.200
4.680
4.960
67,035
+0.16(+3.33%)
Aug 10, 2018
4.920
5.320
4.600
4.800
237,650
+0.20(+4.35%)
Aug 09, 2018
4.360
4.600
4.244
4.600
52,817
+0.36(+8.49%)
Aug 08, 2018
4.200
4.360
4.160
4.240
43,203
-0.16(-3.64%)
Aug 07, 2018
4.520
4.600
4.080
4.400
70,595
+0.00(+0.00%)
Aug 06, 2018
5.120
5.280
4.400
4.400
118,475
-0.92(-17.29%)
Aug 03, 2018
5.240
5.400
5.080
5.320
41,250
-0.04(-0.67%)
Aug 02, 2018
5.680
5.680
5.084
5.356
55,624
-0.32(-5.70%)
Aug 01, 2018
5.800
5.800
5.600
5.680
15,797
+0.04(+0.71%)
Jul 31, 2018
5.640
5.680
5.360
5.640
43,199
+0.08(+1.44%)
Jul 30, 2018
5.920
6.080
5.480
5.560
93,221
-0.64(-10.32%)
Jul 27, 2018
7.120
7.120
5.800
6.200
221,425
+0.08(+1.31%)
Jul 26, 2018
6.400
6.080
6.120
55,682
-0.28(-4.38%)
Jul 25, 2018
6.600
6.600
6.200
6.400
69,323
-0.08(-1.23%)
Jul 24, 2018
6.880
6.960
6.440
6.480
84,925
-0.20(-3.00%)
Jul 23, 2018
6.920
6.920
6.400
6.680
150,501
+0.32(+5.03%)
Jul 20, 2018
6.760
6.800
6.200
6.360
117,810
-0.16(-2.45%)
Jul 19, 2018
6.720
6.800
6.440
6.520
121,498
-0.12(-1.81%)
Jul 18, 2018
6.920
7.560
6.600
6.640
325,353
-0.36(-5.14%)
Jul 17, 2018
6.640
7.560
6.200
7.000
567,182
+0.28(+4.17%)
Jul 16, 2018
7.680
7.680
6.320
6.720
535,249
-0.84(-11.11%)
Jul 13, 2018
7.560
3,291,675
-2.68(-26.17%)
Jul 12, 2018
6.320
10.52
6.080
10.24
13,571,465
+6.50(+173.65%)
Jul 11, 2018
3.752
3.760
3.600
3.742
47,134
+0.10(+2.80%)
Jul 10, 2018
3.756
3.920
3.600
3.640
83,463
-0.12(-3.19%)
Jul 09, 2018
4.640
4.640
3.600
3.760
199,470
-0.32(-7.90%)
Jul 06, 2018
3.538
4.720
3.321
4.082
448,238
+0.75(+22.67%)
Jul 05, 2018
3.566
3.622
3.240
3.328
64,186
-0.19(-5.45%)
Jul 03, 2018
3.520
3.520
3.520
0
-0.16(-4.35%)
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
.