Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

IZEA Worldwide, Inc. - Common Stock (NQ:IZEA)

2.610 +0.050 (+1.95%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 2.590 2.660 2.535 2.610 18,264 +0.05(+1.95%)
Jul 02, 2025 2.530 2.580 2.530 2.560 15,762 +0.03(+1.19%)
Jul 01, 2025 2.520 2.590 2.510 2.530 8,364 -0.02(-0.78%)
Jun 30, 2025 2.510 2.595 2.500 2.550 45,746 +0.05(+2.00%)
Jun 27, 2025 2.600 2.600 2.500 2.500 44,175 -0.08(-3.10%)
Jun 26, 2025 2.640 2.690 2.530 2.580 34,959 -0.05(-1.90%)
Jun 25, 2025 2.660 2.760 2.590 2.630 10,313 +0.00(+0.00%)
Jun 24, 2025 2.650 2.740 2.537 2.630 14,606 -0.02(-0.75%)
Jun 23, 2025 2.710 2.730 2.570 2.650 18,172 -0.05(-1.85%)
Jun 20, 2025 2.660 2.849 2.660 2.700 20,733 +0.06(+2.27%)
Jun 18, 2025 2.600 2.760 2.540 2.640 51,046 +0.02(+0.76%)
Jun 17, 2025 2.760 2.775 2.510 2.620 73,268 -0.15(-5.42%)
Jun 16, 2025 2.770 2.838 2.770 2.770 32,076 -0.02(-0.72%)
Jun 13, 2025 2.830 2.830 2.750 2.790 66,617 -0.06(-2.11%)
Jun 12, 2025 2.830 2.970 2.830 2.850 79,392 -0.02(-0.70%)
Jun 11, 2025 2.890 2.931 2.870 2.870 66,367 -0.03(-1.03%)
Jun 10, 2025 2.880 2.915 2.850 2.900 37,427 +0.03(+1.05%)
Jun 09, 2025 2.900 2.940 2.862 2.870 71,168 -0.02(-0.86%)
Jun 06, 2025 2.930 2.990 2.870 2.895 52,081 -0.02(-0.86%)
Jun 05, 2025 2.930 2.940 2.880 2.920 24,620 +0.02(+0.69%)
Jun 04, 2025 2.880 2.940 2.830 2.900 33,655 +0.02(+0.69%)
Jun 03, 2025 2.930 2.940 2.831 2.880 39,847 -0.06(-2.04%)
Jun 02, 2025 2.900 2.961 2.890 2.940 45,314 +0.06(+2.08%)
May 30, 2025 2.930 2.930 2.810 2.880 41,482 -0.05(-1.71%)
May 29, 2025 2.900 2.950 2.850 2.930 14,087 +0.00(+0.00%)
May 28, 2025 2.910 2.990 2.897 2.930 52,160 +0.00(+0.00%)
May 27, 2025 2.850 2.980 2.840 2.930 105,814 +0.09(+3.17%)
May 23, 2025 2.800 2.900 2.800 2.840 47,483 -0.11(-3.73%)
May 22, 2025 2.820 2.950 2.787 2.950 47,369 +0.14(+4.98%)
May 21, 2025 2.800 2.959 2.761 2.810 42,100 +0.02(+0.72%)
May 20, 2025 2.850 2.900 2.740 2.790 106,676 -0.08(-2.79%)
May 19, 2025 2.740 2.900 2.730 2.870 107,720 +0.12(+4.36%)
May 16, 2025 2.850 2.900 2.730 2.750 141,102 -0.17(-5.82%)
May 15, 2025 2.730 3.025 2.710 2.920 137,882 +0.20(+7.35%)
May 14, 2025 2.740 3.150 2.650 2.720 1,053,619 +0.43(+18.78%)
May 13, 2025 2.250 2.309 2.250 2.290 159,781 +0.04(+1.78%)
May 12, 2025 2.340 2.390 2.200 2.250 27,691 -0.06(-2.60%)
May 09, 2025 2.050 2.460 2.050 2.310 70,829 +0.30(+14.93%)
May 08, 2025 1.990 2.080 1.900 2.010 43,347 +0.06(+3.08%)
May 07, 2025 1.793 2.058 1.793 1.950 57,850 +0.09(+4.84%)
May 06, 2025 1.870 1.881 1.850 1.860 8,295 -0.03(-1.59%)
May 05, 2025 2.120 2.120 1.890 1.890 16,723 -0.21(-10.04%)
May 02, 2025 2.100 2.120 2.090 2.101 12,199 +0.01(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.