IZEA Inc (IZEA) Historical Stock Data

2.84 ↓0.05 (-1.73%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IZEA is up 0.84% a day on average. There have been 22 days where IZEA Inc closed green and 8 days where IZEA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.87	2.84	↓$0.03 (-1.05%)	2.83	2.94	34.80K
2024-11-21	2.86	2.89	↑$0.03 (1.05%)	2.68	2.94	49.88K
2024-11-20	2.87	2.88	↑$0.01 (0.35%)	2.80	2.93	27.04K
2024-11-19	2.79	2.87	↑$0.08 (2.87%)	2.76	2.95	38.18K
2024-11-18	2.86	2.79	↓$0.07 (-2.62%)	2.76	2.87	41.96K
2024-11-15	2.75	2.90	↑$0.15 (5.45%)	2.51	2.98	123.84K
2024-11-14	2.86	2.86	↑$0.00 (0.00%)	2.85	2.93	37.44K
2024-11-13	2.79	2.85	↑$0.06 (2.15%)	2.74	2.95	45.89K
2024-11-12	2.88	2.81	↓$0.07 (-2.43%)	2.80	2.88	22.37K
2024-11-11	2.82	2.88	↑$0.06 (2.13%)	2.82	2.92	28.35K
2024-11-08	2.84	2.85	↑$0.01 (0.35%)	2.78	2.95	28.56K
2024-11-07	2.85	2.87	↑$0.02 (0.70%)	2.83	2.91	19.32K
2024-11-06	2.97	2.85	↓$0.12 (-4.04%)	2.84	2.98	19.06K
2024-11-05	2.80	2.91	↑$0.11 (3.93%)	2.80	2.92	36.39K
2024-11-04	2.70	2.81	↑$0.11 (4.07%)	2.70	2.89	54.16K
2024-11-01	2.70	2.70	↑$0.00 (0.00%)	2.68	2.83	38.84K
2024-10-31	2.86	2.84	↓$0.02 (-0.70%)	2.83	2.88	22.13K
2024-10-30	2.83	2.88	↑$0.05 (1.77%)	2.83	2.95	30.32K
2024-10-29	2.87	2.85	↓$0.02 (-0.70%)	2.81	2.90	42.49K
2024-10-28	2.84	2.90	↑$0.06 (2.11%)	2.84	2.95	26.88K
2024-10-25	2.76	2.83	↑$0.07 (2.54%)	2.76	2.85	43.36K
2024-10-24	2.81	2.78	↓$0.03 (-1.07%)	2.75	2.89	17.90K
2024-10-23	2.80	2.84	↑$0.04 (1.43%)	2.75	2.84	28.74K
2024-10-22	2.72	2.78	↑$0.06 (2.21%)	2.67	2.83	50.66K
2024-10-21	2.67	2.70	↑$0.03 (1.12%)	2.61	2.71	46.10K
2024-10-18	2.63	2.64	↑$0.01 (0.38%)	2.53	2.65	16.93K
2024-10-17	2.61	2.63	↑$0.02 (0.77%)	2.58	2.67	8.18K
2024-10-16	2.59	2.62	↑$0.03 (1.16%)	2.54	2.64	46.76K
2024-10-15	2.56	2.52	↓$0.04 (-1.56%)	2.51	2.60	6.49K
2024-10-14	2.52	2.59	↑$0.07 (2.78%)	2.52	2.71	21.30K