$4.90 +0.01 (%) IZEA Inc - NASDAQ

Dec. 2, 2016 | 03:53 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
12/1/20164.894.894.894.89263
11/30/20164.584.754.584.752,591
11/29/20164.514.754.504.7032,114
11/28/20164.554.664.494.6616,527
11/25/20164.624.624.624.620
11/23/20164.504.624.504.6218,196
11/22/20164.554.634.554.553,340
11/21/20164.404.734.404.48701
11/18/20164.624.674.454.474,908
11/17/20164.704.744.504.7214,820
11/16/20164.714.934.584.5812,377
11/15/20165.205.204.704.7121,411
11/14/20165.125.124.905.097,237
11/11/20164.775.474.775.4623,988
11/10/20165.005.004.824.82405
11/9/20164.835.004.805.006,237
11/8/20165.145.205.105.205,280
11/7/20164.615.074.555.07595
11/4/20165.145.144.854.975,654
11/3/20165.135.134.995.006,450
11/2/20165.085.225.075.1728,840
11/1/20165.055.275.035.155,083
10/31/20165.325.325.325.325
10/28/20165.395.475.325.325,916
10/27/20165.505.505.505.500
10/26/20165.445.505.435.501,845
10/25/20165.535.535.535.5369
10/24/20165.515.535.505.533,020
10/21/20165.495.605.465.5921,033
10/20/20165.625.625.625.6217
10/19/20165.625.625.625.6214
10/18/20165.625.625.625.6216
10/17/20165.625.625.625.62114
10/14/20165.625.625.625.620
10/13/20165.725.755.625.629,198
10/12/20165.665.775.585.752,940
10/11/20165.445.755.425.7542,457
10/10/20165.805.805.435.4319,818
10/7/20165.755.755.655.684,452
10/6/20165.685.685.685.682,387
10/5/20165.585.675.585.608,044
10/4/20165.655.665.555.582,775
10/3/20165.975.975.715.759,054
9/30/20165.805.905.775.878,393
9/29/20165.546.435.545.7976,510
9/28/20165.815.825.815.82246
9/27/20165.605.785.605.667,384
9/26/20165.775.775.515.608,500
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
  • Showing 1-100 of 199 items
  • 1
  • 2
  • >>
Trading Center