IZEA Inc (IZEA) Historical Stock Data
0.76 ↓0.00 (-0.51%)
As of February 6, 2023, 3:54pm EST.
Historical Data
In the past 30 trading days, IZEA is up 1.34% 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 |
---|---|---|---|---|---|---|
2023-02-06 | 0.75 | 0.77 | ↑$0.02 (3.07%) | 0.75 | 0.78 | 125.60K |
2023-02-03 | 0.73 | 0.76 | ↑$0.03 (4.11%) | 0.71 | 0.80 | 531.44K |
2023-02-02 | 0.73 | 0.74 | ↑$0.01 (0.68%) | 0.72 | 0.76 | 242.16K |
2023-02-01 | 0.72 | 0.72 | ↑$0.00 (0.00%) | 0.70 | 0.74 | 266.95K |
2023-01-31 | 0.67 | 0.71 | ↑$0.04 (6.51%) | 0.65 | 0.73 | 384.66K |
2023-01-30 | 0.64 | 0.66 | ↑$0.02 (3.36%) | 0.64 | 0.69 | 370K |
2023-01-27 | 0.64 | 0.65 | ↑$0.01 (1.83%) | 0.64 | 0.66 | 113.95K |
2023-01-26 | 0.63 | 0.65 | ↑$0.02 (3.16%) | 0.63 | 0.65 | 191.39K |
2023-01-25 | 0.63 | 0.65 | ↑$0.02 (2.38%) | 0.63 | 0.65 | 53.27K |
2023-01-24 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.63 | 0.66 | 50.72K |
2023-01-23 | 0.65 | 0.65 | ↑$0.00 (0.06%) | 0.63 | 0.65 | 158.95K |
2023-01-20 | 0.65 | 0.64 | ↓$0.01 (-1.00%) | 0.62 | 0.65 | 141.62K |
2023-01-19 | 0.60 | 0.63 | ↑$0.03 (4.55%) | 0.59 | 0.63 | 177.26K |
2023-01-18 | 0.62 | 0.59 | ↓$0.03 (-4.66%) | 0.59 | 0.64 | 113.82K |
2023-01-17 | 0.65 | 0.63 | ↓$0.03 (-4.41%) | 0.61 | 0.65 | 115.45K |
2023-01-13 | 0.57 | 0.65 | ↑$0.08 (13.82%) | 0.56 | 0.66 | 480.61K |
2023-01-12 | 0.57 | 0.59 | ↑$0.02 (3.25%) | 0.57 | 0.60 | 190.54K |
2023-01-11 | 0.58 | 0.58 | ↑$0.00 (0.45%) | 0.55 | 0.59 | 140.34K |
2023-01-10 | 0.55 | 0.56 | ↑$0.01 (1.89%) | 0.55 | 0.58 | 28.35K |
2023-01-09 | 0.55 | 0.56 | ↑$0.01 (2.02%) | 0.55 | 0.57 | 82.76K |
2023-01-06 | 0.57 | 0.56 | ↓$0.01 (-1.72%) | 0.56 | 0.60 | 134.16K |
2023-01-05 | 0.58 | 0.58 | ↑$0.00 (0.00%) | 0.58 | 0.60 | 35.45K |
2023-01-04 | 0.57 | 0.59 | ↑$0.02 (3.51%) | 0.56 | 0.60 | 132.71K |
2023-01-03 | 0.54 | 0.56 | ↑$0.02 (4.33%) | 0.54 | 0.58 | 101.64K |
2022-12-30 | 0.51 | 0.54 | ↑$0.03 (6.87%) | 0.50 | 0.54 | 419.32K |
2022-12-29 | 0.56 | 0.55 | ↓$0.02 (-2.68%) | 0.49 | 0.56 | 487.03K |
2022-12-28 | 0.57 | 0.56 | ↓$0.00 (-0.28%) | 0.56 | 0.58 | 213.71K |
2022-12-27 | 0.65 | 0.58 | ↓$0.07 (-10.25%) | 0.57 | 0.65 | 304.14K |
2022-12-23 | 0.65 | 0.65 | ↑$0.00 (0.02%) | 0.64 | 0.65 | 125.46K |
2022-12-22 | 0.65 | 0.65 | ↓$0.00 (-0.63%) | 0.65 | 0.65 | 85.28K |
Create an account or log in to view more rows.
$IZEA yeeeeeee haw
$IZEA Slapping that ask today
$IZEA Pack it up boys.
$IZEA diversified
$IZEA very normal lol sike
$IZEA HERE WE GO
$IZEA shorting it
$IZEA f this stock
$IZEA low volume today isn’t necessarily a bad thing
$IZEA Buying more on Monday lets go