$7.00 +0.29 (%) IZEA Inc - NASDAQ

May. 2, 2016 | 10:58 AM

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
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
3/7/20167.538.127.407.993,207
3/4/20167.847.907.357.854,478
3/3/20168.158.157.807.803,437
3/2/20167.527.527.527.5210
3/1/20167.907.907.527.52908
2/29/20167.757.857.757.856,741
2/26/20167.507.807.507.757,589
2/25/20166.957.006.857.0015,371
2/24/20166.996.996.996.99150
2/23/20166.456.486.386.3813,317
2/22/20166.506.506.506.503,133
Trading Center