Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IZEA Worldwide, Inc. - Common Stock (NQ:IZEA)

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 1.870 1.881 1.850 1.860 8,295 -0.03(-1.59%)
May 05, 2025 2.120 2.120 1.890 1.890 16,723 -0.21(-10.04%)
May 02, 2025 2.100 2.120 2.090 2.101 12,199 +0.01(+0.53%)
May 01, 2025 2.052 2.100 2.052 2.090 9,121 +0.02(+0.97%)
Apr 30, 2025 2.040 2.090 2.040 2.070 14,067 +0.03(+1.72%)
Apr 29, 2025 2.050 2.060 1.920 2.035 45,549 +0.09(+4.36%)
Apr 28, 2025 1.950 2.040 1.900 1.950 20,220 +0.00(+0.00%)
Apr 25, 2025 1.760 1.965 1.760 1.950 24,337 +0.14(+7.73%)
Apr 24, 2025 1.750 1.810 1.720 1.810 23,377 +0.04(+2.26%)
Apr 23, 2025 1.790 1.850 1.721 1.770 26,216 +0.00(+0.00%)
Apr 22, 2025 1.750 1.778 1.700 1.770 10,215 +0.06(+3.51%)
Apr 21, 2025 1.700 1.750 1.700 1.710 7,054 -0.04(-2.29%)
Apr 17, 2025 1.740 1.760 1.700 1.750 11,190 +0.01(+0.57%)
Apr 16, 2025 1.725 1.800 1.725 1.740 24,750 +0.00(+0.00%)
Apr 15, 2025 1.710 1.748 1.701 1.740 7,059 +0.02(+1.16%)
Apr 14, 2025 1.720 1.740 1.680 1.720 23,127 +0.00(+0.00%)
Apr 11, 2025 1.720 1.742 1.700 1.720 14,986 +0.00(+0.00%)
Apr 10, 2025 1.760 1.800 1.700 1.720 24,100 -0.06(-3.64%)
Apr 09, 2025 1.750 1.810 1.710 1.785 42,537 +0.02(+1.42%)
Apr 08, 2025 1.790 1.860 1.710 1.760 30,005 -0.02(-1.12%)
Apr 07, 2025 1.730 1.850 1.700 1.780 87,008 -0.10(-5.32%)
Apr 04, 2025 1.960 1.960 1.850 1.880 52,671 -0.13(-6.47%)
Apr 03, 2025 2.010 2.040 1.930 2.010 58,522 -0.09(-4.29%)
Apr 02, 2025 2.080 2.110 2.080 2.100 4,691 +0.00(+0.00%)
Apr 01, 2025 2.080 2.170 2.040 2.100 14,922 +0.00(+0.00%)
Mar 31, 2025 2.110 2.141 1.950 2.100 27,224 -0.01(-0.47%)
Mar 28, 2025 2.040 2.140 1.910 2.110 92,806 +0.03(+1.69%)
Mar 27, 2025 2.090 2.120 2.040 2.075 52,143 +0.02(+0.73%)
Mar 26, 2025 2.170 2.170 2.060 2.060 21,181 -0.09(-4.19%)
Mar 25, 2025 2.200 2.200 2.120 2.150 10,536 -0.05(-2.27%)
Mar 24, 2025 2.160 2.215 2.120 2.200 21,957 +0.04(+1.85%)
Mar 21, 2025 2.200 2.220 2.130 2.160 19,349 -0.08(-3.57%)
Mar 20, 2025 2.200 2.300 2.200 2.240 9,943 +0.03(+1.36%)
Mar 19, 2025 2.180 2.310 2.120 2.210 8,367 +0.01(+0.45%)
Mar 18, 2025 2.210 2.300 2.170 2.200 14,210 -0.01(-0.45%)
Mar 17, 2025 2.200 2.230 2.130 2.210 29,072 -0.03(-1.34%)
Mar 14, 2025 2.270 2.290 2.230 2.240 10,291 -0.00(-0.22%)
Mar 13, 2025 2.270 2.370 2.220 2.245 9,357 -0.02(-1.10%)
Mar 12, 2025 2.250 2.277 2.239 2.270 9,244 -0.05(-2.16%)
Mar 11, 2025 2.250 2.320 2.210 2.320 17,684 +0.08(+3.57%)
Mar 10, 2025 2.240 2.400 2.190 2.240 48,066 -0.04(-1.75%)
Mar 07, 2025 2.200 2.320 2.160 2.280 50,061 +0.05(+2.24%)
Mar 06, 2025 2.290 2.290 2.180 2.230 44,873 -0.08(-3.46%)
Mar 05, 2025 2.330 2.350 2.260 2.310 7,792 -0.02(-0.86%)
Mar 04, 2025 2.250 2.400 2.225 2.330 57,294 +0.07(+3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.