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 30, 2020
4.120
4.168
3.800
3.982
621,640
-0.10(-2.41%)
Sep 29, 2020
3.920
4.080
3.880
4.080
321,637
+0.16(+4.08%)
Sep 28, 2020
3.960
4.120
3.880
3.920
292,752
+0.02(+0.45%)
Sep 25, 2020
3.720
3.919
3.680
3.902
273,050
+0.15(+4.06%)
Sep 24, 2020
3.800
3.840
3.600
3.750
407,534
-0.13(-3.35%)
Sep 23, 2020
4.080
4.160
3.774
3.880
613,284
-0.12(-3.00%)
Sep 22, 2020
4.200
4.600
3.880
4.000
1,542,674
-0.20(-4.76%)
Sep 21, 2020
4.360
5.000
4.080
4.200
3,711,253
+0.24(+5.95%)
Sep 18, 2020
3.840
4.120
3.800
3.964
429,725
+0.12(+3.24%)
Sep 17, 2020
3.774
3.880
3.680
3.840
269,674
+0.04(+1.04%)
Sep 16, 2020
3.800
3.960
3.720
3.800
347,833
+0.00(+0.00%)
Sep 15, 2020
3.800
3.840
3.680
3.800
329,502
+0.00(+0.00%)
Sep 14, 2020
3.760
3.880
3.720
3.800
741,193
+0.01(+0.22%)
Sep 11, 2020
4.000
4.040
3.697
3.792
362,400
-0.21(-5.21%)
Sep 10, 2020
4.000
4.280
3.920
4.000
576,602
+0.11(+2.84%)
Sep 09, 2020
3.916
4.040
3.780
3.890
376,962
-0.03(-0.79%)
Sep 08, 2020
3.840
4.040
3.760
3.920
362,830
-0.12(-2.96%)
Sep 04, 2020
4.040
4.200
3.641
4.040
899,975
-0.08(-1.94%)
Sep 03, 2020
4.280
4.320
4.000
4.120
494,871
-0.24(-5.50%)
Sep 02, 2020
4.440
4.480
4.080
4.360
527,697
-0.08(-1.80%)
Sep 01, 2020
4.520
4.560
4.400
4.440
453,746
-0.08(-1.77%)
Aug 31, 2020
4.560
4.800
4.480
4.520
706,237
-0.08(-1.74%)
Aug 28, 2020
4.960
5.280
4.600
4.600
2,263,250
-0.44(-8.73%)
Aug 27, 2020
4.520
5.560
4.360
5.040
5,455,887
+0.56(+12.50%)
Aug 26, 2020
4.680
4.920
4.480
4.480
426,865
-0.32(-6.67%)
Aug 25, 2020
4.280
4.800
4.200
4.800
549,338
+0.40(+9.09%)
Aug 24, 2020
4.560
4.680
4.080
4.400
869,315
-0.24(-5.17%)
Aug 21, 2020
4.920
4.986
4.520
4.640
726,850
-0.40(-7.94%)
Aug 20, 2020
5.160
5.240
4.800
5.040
936,671
-0.24(-4.55%)
Aug 19, 2020
5.400
5.560
5.200
5.280
669,281
-0.12(-2.22%)
Aug 18, 2020
5.960
6.000
5.360
5.400
2,190,189
-0.64(-10.60%)
Aug 17, 2020
5.640
6.200
5.520
6.040
3,205,689
+0.68(+12.69%)
Aug 14, 2020
5.480
5.840
5.280
5.360
2,106,450
-0.60(-10.07%)
Aug 13, 2020
5.680
6.000
5.560
5.960
2,150,570
+0.36(+6.43%)
Aug 12, 2020
5.800
5.840
5.440
5.600
897,032
+0.20(+3.70%)
Aug 11, 2020
6.240
6.280
5.360
5.400
1,440,190
-0.96(-15.09%)
Aug 10, 2020
6.640
6.680
6.280
6.360
1,002,900
-0.04(-0.63%)
Aug 07, 2020
6.600
6.720
6.080
6.400
3,341,400
-0.48(-6.98%)
Aug 06, 2020
7.320
7.440
6.600
6.880
7,715,421
-0.56(-7.53%)
Aug 05, 2020
5.560
7.880
5.400
7.440
17,034,452
+1.76(+30.99%)
Aug 04, 2020
6.000
6.080
5.480
5.680
2,930,509
-0.48(-7.79%)
Aug 03, 2020
5.880
6.560
5.480
6.160
5,742,552
+0.46(+8.07%)
Jul 31, 2020
4.600
6.240
4.440
5.700
9,738,400
+1.10(+23.91%)
Jul 30, 2020
4.440
4.640
4.320
4.600
491,776
-0.04(-0.86%)
Jul 29, 2020
4.680
4.920
4.400
4.640
1,141,348
+0.20(+4.50%)
Jul 28, 2020
4.400
4.720
4.200
4.440
1,356,667
+0.08(+1.83%)
Jul 27, 2020
4.280
4.560
4.120
4.360
1,094,321
+0.20(+4.81%)
Jul 24, 2020
4.200
4.280
4.060
4.160
362,000
-0.16(-3.70%)
Jul 23, 2020
4.320
4.400
4.120
4.320
475,759
-0.08(-1.82%)
Jul 22, 2020
4.320
4.560
4.240
4.400
645,497
+0.00(+0.00%)
Jul 21, 2020
4.280
4.440
4.120
4.400
494,622
+0.12(+2.80%)
Jul 20, 2020
4.360
4.720
4.240
4.280
1,192,461
-0.12(-2.73%)
Jul 17, 2020
4.480
4.520
4.200
4.400
552,325
-0.08(-1.79%)
Jul 16, 2020
4.160
4.800
4.040
4.480
2,064,363
+0.36(+8.74%)
Jul 15, 2020
4.080
4.160
4.000
4.120
346,917
+0.04(+0.98%)
Jul 14, 2020
4.320
4.320
3.600
4.080
797,466
-0.20(-4.67%)
Jul 13, 2020
4.560
4.960
4.160
4.280
1,666,595
-0.20(-4.46%)
Jul 10, 2020
4.320
4.640
4.120
4.480
1,099,675
+0.20(+4.67%)
Jul 09, 2020
4.320
4.360
4.120
4.280
322,889
+0.04(+0.94%)
Jul 08, 2020
4.320
4.320
4.120
4.240
447,904
-0.04(-0.93%)
Jul 07, 2020
4.440
4.440
4.200
4.280
390,207
-0.16(-3.60%)
Jul 06, 2020
4.440
4.720
4.320
4.440
653,410
-0.04(-0.89%)
Jul 02, 2020
4.440
4.680
4.320
4.480
809,500
-0.04(-0.88%)
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
.