IZEA
Izea Inc
$0.61
0.04 (6.57%)
IZEA Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
IZEA Stock Predictions, Articles, and Izea Inc News
Tread Carefully After the IZEA Stock Rally
IZEA stock soared on Thursday, but is already pulling back. With long-term risks still prevalent, investors need to react cautiously.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
