$6.18 +0.10 (%) IZEA Inc - NASDAQ

May. 24, 2016 | 03:28 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
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
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