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)

3.710 -0.020 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 3.700 3.785 3.545 3.710 55,599 -0.02(-0.54%)
Jul 31, 2025 3.560 3.870 3.560 3.730 83,246 +0.18(+5.07%)
Jul 30, 2025 3.710 3.806 3.520 3.550 63,527 -0.23(-6.08%)
Jul 29, 2025 3.970 4.070 3.740 3.780 133,577 -0.17(-4.30%)
Jul 28, 2025 4.040 4.040 3.760 3.950 60,159 +0.01(+0.25%)
Jul 25, 2025 4.100 4.200 3.910 3.940 165,491 -0.16(-3.90%)
Jul 24, 2025 4.040 4.130 3.920 4.100 92,833 +0.01(+0.24%)
Jul 23, 2025 3.950 4.090 3.810 4.090 119,027 +0.19(+4.87%)
Jul 22, 2025 3.810 4.100 3.760 3.900 230,459 +0.15(+4.00%)
Jul 21, 2025 3.440 3.848 3.380 3.750 364,929 +0.42(+12.58%)
Jul 18, 2025 3.420 3.510 3.331 3.331 43,127 -0.08(-2.46%)
Jul 17, 2025 3.310 3.520 3.300 3.415 95,097 +0.10(+3.17%)
Jul 16, 2025 3.250 3.490 3.200 3.310 139,672 +0.02(+0.61%)
Jul 15, 2025 3.180 3.298 3.050 3.290 54,634 +0.09(+2.81%)
Jul 14, 2025 2.990 3.250 2.990 3.200 148,012 +0.22(+7.38%)
Jul 11, 2025 2.980 3.000 2.892 2.980 60,915 -0.04(-1.32%)
Jul 10, 2025 2.780 3.150 2.780 3.020 221,662 +0.24(+8.63%)
Jul 09, 2025 2.550 2.830 2.550 2.780 120,382 +0.20(+7.75%)
Jul 08, 2025 2.640 2.640 2.560 2.580 16,616 -0.06(-2.27%)
Jul 07, 2025 2.580 2.710 2.580 2.640 43,990 +0.03(+1.15%)
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%)
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.