IZEA

Izea Inc

$0.61 0.04 (6.57%)
17:13 EDT IZEA Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.75
Market Cap:       5.78M
EPS:       -0.82
Volume:       56,800
Day's Range:       0.57 - 0.61
52wk Range:       0.55 - 3.00
Previous Close:       0.61
Historical Data for IZEA
Date Open High Low Volume Close Change %
05/24/19 0.60 0.61 0.57 56,800 0.61 0.04   6.93%
05/23/19 0.60 0.60 0.57 85,754 0.58 -0.02   -3.33%
05/22/19 0.60 0.60 0.56 87,855 0.60 0.01   1.68%
05/21/19 0.62 0.62 0.58 142,197 0.59 -0.03   -4.84%
05/20/19 0.60 0.62 0.55 270,327 0.62 0.04   6.86%
05/17/19 0.63 0.64 0.58 266,500 0.58 -0.03   -4.89%
05/16/19 0.63 0.63 0.60 462,353 0.61 -0.01   -1.60%
05/15/19 0.65 0.68 0.60 478,332 0.62 -0.03   -4.62%
05/14/19 0.62 0.73 0.62 1,253,632 0.65 -0.01   -1.52%
05/13/19 0.66 0.67 0.62 686,405 0.66 0.02   3.10%
05/10/19 0.62 0.65 0.60 570,500 0.64 0.05   8.47%
05/09/19 0.67 0.68 0.55 1,113,760 0.59 -0.06   -9.23%
05/08/19 0.71 0.71 0.63 2,853,057 0.65 -0.23   -26.14%
05/07/19 0.89 0.92 0.86 541,275 0.88 -0.02   -2.22%
05/06/19 0.87 0.92 0.86 124,538 0.90 0.02   2.27%
05/03/19 0.89 0.90 0.82 712,000 0.88 -0.02   -2.22%
05/02/19 0.92 0.95 0.89 342,380 0.90 -0.04   -4.26%
05/01/19 1.03 1.03 0.91 569,218 0.94 -0.08   -7.84%
04/30/19 1.06 1.07 1.02 170,903 1.02 -0.01   -0.97%
04/29/19 1.03 1.05 1.01 78,913 1.03 -0.02   -1.90%
04/26/19 1.03 1.05 1.03 60,300 1.05 0.02   1.94%
04/25/19 1.03 1.06 1.03 84,454 1.03 -0.05   -4.63%
04/24/19 1.05 1.06 1.02 263,977 1.08 0.02   1.89%
04/23/19 1.05 1.20 1.01 1,268,024 1.06 0.01   0.95%
04/22/19 1.04 1.08 1.01 107,799 1.05 0.02   1.93%
04/18/19 1.04 1.08 1.01 80,600 1.04 -0.01   -0.96%
04/17/19 1.03 1.06 1.00 52,857 1.04 0.01   0.97%
04/16/19 1.08 1.08 1.03 130,240 1.03 -0.02   -1.90%
04/15/19 1.04 1.09 1.04 115,546 1.05 0.00   0.00%
04/12/19 1.13 1.13 1.03 316,300 1.05 -0.06   -5.41%
04/11/19 1.08 1.14 1.02 442,580 1.11 0.01   0.91%
04/10/19 1.12 1.27 1.08 1,476,731 1.10 0.08   7.84%
04/09/19 1.07 1.08 1.01 220,051 1.02 -0.05   -4.67%
04/08/19 1.08 1.12 1.04 111,599 1.07 -0.01   -0.93%
04/05/19 1.11 1.12 1.06 100,600 1.08 -0.05   -4.42%
04/04/19 1.15 1.18 1.10 48,729 1.13 -0.01   -0.88%
04/03/19 1.10 1.22 1.07 275,064 1.14 -0.06   -5.00%
04/02/19 1.20 1.22 1.15 100,115 1.20 0.01   0.84%
04/01/19 1.25 1.25 1.12 89,234 1.19 0.04   3.48%
03/29/19 1.25 1.32 1.05 528,500 1.15 -0.19   -14.18%
03/28/19 1.40 1.44 1.30 204,357 1.34 -0.06   -4.29%
03/27/19 1.50 1.50 1.32 304,129 1.40 0.01   0.72%
03/26/19 1.39 1.40 1.35 113,982 1.39 0.01   0.72%
03/25/19 1.38 1.39 1.32 17,176 1.38 -0.01   -0.72%
03/22/19 1.40 1.40 1.38 14,600 1.39 -0.00   0.00%
03/21/19 1.40 1.42 1.38 46,499 1.39 -0.01   -0.71%
03/20/19 1.39 1.45 1.39 152,396 1.40 0.01   0.72%
03/19/19 1.38 1.43 1.38 64,556 1.39 0.00   0.00%
03/18/19 1.40 1.40 1.30 138,084 1.39 0.00   0.00%
03/15/19 1.40 1.40 1.36 36,600 1.39 -0.01   -0.72%
03/14/19 1.41 1.43 1.37 96,912 1.40 0.02   1.45%
03/13/19 1.40 1.40 1.36 48,800 1.38 0.00   0.00%
03/12/19 1.40 1.43 1.36 67,382 1.38 -0.01   -0.72%
03/11/19 1.41 1.51 1.35 275,958 1.39 -0.01   -0.71%
03/08/19 1.37 1.40 1.33 40,100 1.40 0.06   4.48%
03/07/19 1.36 1.42 1.32 94,398 1.34 -0.04   -2.90%
03/06/19 1.44 1.44 1.37 81,384 1.38 -0.04   -2.82%
03/05/19 1.50 1.53 1.31 143,271 1.42 -0.07   -4.70%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!