$6.65 +0.07 (%) IZEA Inc - NASDAQ

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IZEA historical data

Date Open High Low Close Volume
7/28/20166.506.606.486.584,911
7/27/20166.416.496.416.482,642
7/26/20166.306.446.306.404,785
7/25/20166.516.516.276.397,802
7/22/20166.416.636.416.511,901
7/21/20166.526.586.506.582,150
7/20/20166.546.556.506.511,269
7/19/20166.636.706.376.7010,578
7/18/20166.896.896.596.817,766
7/15/20166.866.866.506.804,446
7/14/20166.897.006.857.001,978
7/13/20166.927.266.927.002,859
7/12/20166.987.326.706.7416,127
7/11/20167.137.136.937.133,816
7/8/20167.087.137.047.041,729
7/7/20167.187.187.147.14458
7/6/20167.467.667.007.2724,394
7/5/20167.957.957.257.7916,455
7/1/20167.627.627.627.620
6/30/20167.457.797.207.6210,989
6/29/20167.887.887.537.793,768
6/28/20167.447.457.087.392,362
6/27/20167.577.577.107.10565
6/24/20166.707.706.707.705,463
6/23/20167.587.657.127.657,617
6/22/20167.317.686.967.3819,323
6/21/20167.557.557.057.212,493
6/20/20167.847.907.837.856,276
6/17/20167.437.757.037.75126,783
6/16/20167.257.507.117.5015,641
6/15/20167.167.627.007.2538,840
6/14/20167.007.006.857.0015,375
6/13/20167.097.256.957.2535,296
6/10/20166.967.106.806.804,010
6/9/20166.977.256.826.9927,355
6/8/20166.987.326.556.9613,469
6/7/20166.847.716.417.0057,088
6/6/20166.987.616.757.2028,666
6/3/20166.807.256.696.8937,806
6/2/20166.696.696.356.4513,873
6/1/20166.706.706.446.5016,912
5/31/20166.756.756.756.75255
5/27/20166.726.736.716.731,400
5/26/20166.476.736.316.5038,573
5/25/20166.206.756.206.752,217
5/24/20166.116.186.116.181,197
5/23/20166.206.206.086.081,217
5/20/20166.026.406.006.1012,892
5/19/20166.006.005.875.936,963
5/18/20165.676.195.656.027,233
5/17/20166.166.265.555.8624,010
5/16/20166.716.715.755.7517,534
5/13/20166.476.506.086.2512,858
5/12/20166.756.756.256.2514,087
5/11/20166.656.656.656.65210
5/10/20166.706.736.686.703,300
5/9/20166.706.726.706.72202
5/6/20166.766.956.686.952,948
5/5/20166.777.006.776.834,092
5/4/20166.706.706.706.70112
5/3/20167.007.007.007.0064
5/2/20166.897.006.837.001,540
4/29/20166.986.986.666.7130,435
4/28/20167.117.166.807.128,959
4/27/20167.027.256.786.8815,870
4/26/20166.987.106.556.886,900
4/25/20167.007.006.637.005,484
4/22/20167.057.216.997.1361,365
4/21/20166.877.286.756.9713,890
4/20/20166.757.386.757.308,058
4/19/20166.456.456.456.457
4/18/20166.796.796.456.457,570
4/15/20166.566.606.246.603,086
4/14/20166.696.696.556.601,897
4/13/20166.666.666.666.66270
4/12/20166.466.776.426.642,144
4/11/20166.866.866.306.4042,979
4/8/20166.806.826.806.806,129
4/7/20166.956.956.866.862,689
4/6/20166.646.926.646.921,025
4/5/20166.556.706.406.5226,555
4/4/20167.107.106.456.7024,657
4/1/20167.057.146.907.103,198
3/31/20167.157.156.917.144,244
3/30/20167.667.666.706.9114,415
3/29/20166.886.906.756.905,094
3/28/20167.757.756.906.9016,175
3/24/20167.777.847.757.754,483
3/23/20168.008.007.857.9812,896
3/22/20167.867.997.867.98913
3/21/20167.738.057.737.784,209
3/18/20167.848.027.847.855,012
3/17/20167.508.107.507.754,535
3/16/20167.797.927.797.921,578
3/15/20167.707.707.657.693,131
3/14/20167.647.657.647.6511,644
3/11/20167.707.707.687.704,000
3/10/20167.807.807.307.802,251
3/9/20167.517.857.517.852,515
3/8/20167.997.997.997.9910
  • Showing 1-100 of 111 items
  • 1
  • 2
  • >>
Trading Center