$5.60 -0.16 (%) IZEA Inc - NASDAQ

Sep. 26, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IZEA historical data

Date Open High Low Close Volume
9/23/20165.975.975.765.761,624
9/22/20166.046.045.775.771,082
9/21/20166.096.095.956.071,573
9/20/20166.006.005.955.95315
9/19/20166.026.115.906.095,661
9/16/20166.116.126.006.001,120
9/15/20166.076.126.006.067,552
9/14/20166.006.136.006.022,738
9/13/20166.116.116.006.0211,919
9/12/20166.316.316.126.1522,471
9/9/20166.386.386.156.2020,437
9/8/20166.386.386.366.363,137
9/7/20166.616.756.396.395,623
9/6/20166.876.876.516.609,065
9/2/20166.806.806.776.7710,041
9/1/20166.726.766.726.741,633
8/31/20166.836.846.806.802,299
8/30/20166.886.886.886.88158
8/29/20166.976.976.876.873,664
8/26/20167.037.116.806.8516,669
8/25/20167.037.147.017.141,889
8/24/20167.147.207.057.1115,557
8/23/20167.237.237.167.16781
8/22/20167.107.177.107.173,702
8/19/20167.127.187.127.152,709
8/18/20167.117.177.117.172,978
8/17/20166.837.206.837.1711,776
8/16/20167.097.257.057.2217,131
8/15/20167.137.277.077.071,502
8/12/20166.997.276.806.945,096
8/11/20166.666.906.656.901,177
8/10/20167.007.007.007.00474
8/9/20166.796.816.676.811,061
8/8/20166.786.856.756.81800
8/5/20166.966.966.806.80612
8/4/20166.827.106.807.1024,957
8/3/20166.807.006.757.002,374
8/2/20166.756.946.686.867,304
8/1/20166.666.746.556.741,549
7/29/20166.586.666.506.654,217
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
  • Showing 1-100 of 151 items
  • 1
  • 2
  • >>
Trading Center