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)

3.715 +0.135 (+3.77%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 10, 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 (%)
Sep 09, 2025 3.700 3.741 3.560 3.580 21,313 -0.14(-3.76%)
Sep 08, 2025 3.600 3.930 3.600 3.720 167,969 +0.15(+4.20%)
Sep 05, 2025 3.680 3.830 3.461 3.570 200,735 -0.05(-1.38%)
Sep 04, 2025 3.610 3.739 3.500 3.620 111,556 +0.03(+0.84%)
Sep 03, 2025 3.950 4.020 3.500 3.590 177,021 -0.35(-8.88%)
Sep 02, 2025 3.780 3.970 3.640 3.940 109,539 +0.16(+4.23%)
Aug 29, 2025 4.100 4.100 3.710 3.780 162,174 -0.36(-8.70%)
Aug 28, 2025 4.190 4.240 3.970 4.140 56,503 -0.04(-0.96%)
Aug 27, 2025 4.100 4.230 4.010 4.180 54,939 +0.04(+1.09%)
Aug 26, 2025 4.140 4.170 4.100 4.135 26,520 -0.04(-0.84%)
Aug 25, 2025 4.230 4.230 4.106 4.170 49,652 -0.05(-1.18%)
Aug 22, 2025 4.320 4.340 4.110 4.220 97,725 -0.07(-1.63%)
Aug 21, 2025 4.210 4.380 4.120 4.290 86,899 +0.09(+2.14%)
Aug 20, 2025 4.130 4.230 4.041 4.200 52,645 -0.02(-0.47%)
Aug 19, 2025 4.390 4.390 4.140 4.220 130,675 -0.06(-1.29%)
Aug 18, 2025 4.180 4.350 4.176 4.275 171,966 +0.08(+1.79%)
Aug 15, 2025 3.940 4.250 3.730 4.200 218,442 +0.25(+6.33%)
Aug 14, 2025 3.660 3.950 3.525 3.950 115,332 +0.33(+9.12%)
Aug 13, 2025 3.880 3.880 3.500 3.620 180,241 -0.24(-6.22%)
Aug 12, 2025 3.730 3.915 3.656 3.860 119,543 +0.13(+3.49%)
Aug 11, 2025 3.740 3.865 3.580 3.730 62,912 -0.03(-0.80%)
Aug 08, 2025 3.810 3.910 3.720 3.760 40,335 -0.09(-2.34%)
Aug 07, 2025 3.550 3.875 3.550 3.850 53,270 +0.25(+6.94%)
Aug 06, 2025 3.660 3.660 3.500 3.600 58,629 -0.09(-2.44%)
Aug 05, 2025 3.980 4.020 3.672 3.690 47,115 -0.28(-7.05%)
Aug 04, 2025 3.620 4.020 3.620 3.970 78,133 +0.26(+7.01%)
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%)
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.