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
)
2.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2021
8.040
8.040
7.560
7.680
275,317
-0.36(-4.48%)
Sep 29, 2021
8.000
9.120
7.800
8.040
807,217
+0.08(+1.01%)
Sep 28, 2021
8.280
8.280
7.880
7.960
81,761
-0.32(-3.86%)
Sep 27, 2021
7.920
8.360
7.880
8.280
92,066
+0.28(+3.50%)
Sep 24, 2021
8.320
8.321
7.920
8.000
152,240
-0.40(-4.76%)
Sep 23, 2021
8.360
8.520
8.240
8.400
158,438
+0.12(+1.45%)
Sep 22, 2021
8.080
8.420
7.880
8.280
211,440
+0.32(+4.02%)
Sep 21, 2021
7.800
8.160
7.760
7.960
133,882
+0.18(+2.31%)
Sep 20, 2021
8.200
8.240
7.600
7.780
246,183
-0.70(-8.25%)
Sep 17, 2021
8.360
8.560
8.240
8.480
113,844
+0.20(+2.42%)
Sep 16, 2021
8.320
8.400
8.120
8.280
81,242
-0.04(-0.48%)
Sep 15, 2021
8.200
8.440
8.080
8.320
88,874
+0.00(+0.00%)
Sep 14, 2021
8.600
9.200
8.280
8.320
318,937
-0.44(-5.02%)
Sep 13, 2021
9.000
9.000
8.560
8.760
138,016
-0.32(-3.52%)
Sep 10, 2021
9.200
9.420
9.040
9.080
85,375
-0.12(-1.30%)
Sep 09, 2021
8.800
9.280
8.660
9.200
149,918
+0.48(+5.50%)
Sep 08, 2021
9.040
9.060
8.440
8.720
128,514
-0.36(-3.96%)
Sep 07, 2021
9.320
9.640
9.040
9.080
131,293
-0.36(-3.81%)
Sep 03, 2021
9.720
9.840
9.280
9.440
109,739
-0.28(-2.88%)
Sep 02, 2021
9.800
10.08
9.642
9.720
136,817
+0.12(+1.25%)
Sep 01, 2021
9.800
9.960
9.440
9.600
323,884
-0.24(-2.44%)
Aug 31, 2021
9.240
10.02
9.160
9.840
385,221
+0.60(+6.49%)
Aug 30, 2021
9.280
9.357
8.900
9.240
114,996
+0.12(+1.32%)
Aug 27, 2021
8.600
9.352
8.560
9.120
271,551
+0.48(+5.56%)
Aug 26, 2021
8.960
9.080
8.640
8.640
118,803
-0.20(-2.26%)
Aug 25, 2021
8.800
9.200
8.760
8.840
166,540
-0.04(-0.45%)
Aug 24, 2021
8.480
8.920
8.440
8.880
231,193
+0.36(+4.23%)
Aug 23, 2021
8.120
8.780
8.120
8.520
375,405
+0.44(+5.45%)
Aug 20, 2021
7.720
8.360
7.640
8.080
187,285
+0.12(+1.51%)
Aug 19, 2021
8.240
8.400
7.840
7.960
300,708
-0.12(-1.49%)
Aug 18, 2021
7.640
8.520
7.400
8.080
360,137
+0.52(+6.88%)
Aug 17, 2021
7.800
8.080
7.440
7.560
390,561
-0.28(-3.57%)
Aug 16, 2021
8.400
8.400
7.800
7.840
285,573
-0.40(-4.85%)
Aug 13, 2021
8.600
8.798
8.200
8.240
279,948
-0.52(-5.94%)
Aug 12, 2021
8.920
9.080
8.560
8.760
253,921
-0.28(-3.10%)
Aug 11, 2021
9.040
9.080
8.720
9.040
169,649
+0.00(+0.00%)
Aug 10, 2021
9.240
9.520
9.000
9.040
146,097
-0.16(-1.74%)
Aug 09, 2021
8.920
9.320
8.882
9.200
136,788
+0.16(+1.77%)
Aug 06, 2021
8.760
9.080
8.720
9.040
94,005
+0.28(+3.20%)
Aug 05, 2021
8.640
8.960
8.600
8.760
109,552
+0.08(+0.92%)
Aug 04, 2021
8.840
8.840
8.640
8.680
83,256
-0.08(-0.91%)
Aug 03, 2021
9.320
9.320
8.640
8.760
132,426
-0.32(-3.52%)
Aug 02, 2021
9.000
9.240
8.880
9.080
100,687
+0.08(+0.89%)
Jul 30, 2021
8.880
9.200
8.800
9.000
144,614
+0.16(+1.81%)
Jul 29, 2021
9.200
9.240
8.840
8.840
118,557
-0.24(-2.64%)
Jul 28, 2021
8.360
9.200
8.360
9.080
314,239
+0.68(+8.10%)
Jul 27, 2021
8.640
8.680
8.160
8.400
250,401
-0.20(-2.33%)
Jul 26, 2021
8.880
9.200
8.440
8.600
239,488
-0.16(-1.83%)
Jul 23, 2021
8.760
9.360
8.320
8.760
685,595
+0.04(+0.46%)
Jul 22, 2021
8.920
9.080
8.600
8.720
169,084
-0.28(-3.11%)
Jul 21, 2021
8.640
9.640
8.480
9.000
375,165
+0.32(+3.69%)
Jul 20, 2021
8.800
8.840
8.320
8.680
414,408
-0.08(-0.91%)
Jul 19, 2021
8.200
8.800
8.080
8.760
285,016
+0.16(+1.86%)
Jul 16, 2021
8.800
9.880
8.560
8.600
693,492
-0.32(-3.59%)
Jul 15, 2021
8.920
9.280
8.600
8.920
253,212
+0.12(+1.36%)
Jul 14, 2021
8.920
9.116
8.560
8.800
336,041
-0.16(-1.79%)
Jul 13, 2021
9.400
9.400
8.920
8.960
198,403
-0.44(-4.68%)
Jul 12, 2021
9.680
9.960
9.080
9.400
513,134
-0.64(-6.37%)
Jul 09, 2021
9.280
10.20
9.000
10.04
368,960
+1.04(+11.56%)
Jul 08, 2021
9.040
9.514
8.880
9.000
307,102
-0.52(-5.46%)
Jul 07, 2021
9.840
10.12
9.120
9.520
741,117
-0.24(-2.46%)
Jul 06, 2021
9.320
10.40
9.120
9.760
531,458
+0.36(+3.83%)
Jul 02, 2021
9.880
9.960
9.240
9.400
256,400
-0.48(-4.86%)
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
.