IZEA Inc (IZEA) Historical Stock Data

2.57 ↓0.02 (-0.77%)

As of April 19, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, IZEA is up 1.28% a day on average. There have been 21 days where IZEA Inc closed green and 9 days where IZEA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	2.61	2.57	↓$0.04 (-1.53%)	2.56	2.65	33.87K
2024-04-18	2.56	2.59	↑$0.03 (1.17%)	2.42	2.68	30.69K
2024-04-17	2.52	2.53	↑$0.01 (0.40%)	2.46	2.53	8.59K
2024-04-16	2.53	2.50	↓$0.03 (-1.19%)	2.46	2.56	35.61K
2024-04-15	2.38	2.56	↑$0.18 (7.56%)	2.35	2.56	130.86K
2024-04-12	2.40	2.41	↑$0.01 (0.42%)	2.34	2.42	15.59K
2024-04-11	2.28	2.40	↑$0.12 (5.04%)	2.26	2.41	49.33K
2024-04-10	2.30	2.30	↑$0.00 (0.00%)	2.28	2.36	33.25K
2024-04-09	2.37	2.33	↓$0.04 (-1.69%)	2.33	2.41	26.64K
2024-04-08	2.38	2.37	↓$0.01 (-0.42%)	2.30	2.49	113.80K
2024-04-05	2.40	2.40	↑$0.00 (0.00%)	2.36	2.49	30.07K
2024-04-04	2.37	2.39	↑$0.02 (0.84%)	2.36	2.49	80.46K
2024-04-03	2.39	2.40	↑$0.01 (0.42%)	2.36	2.49	85.34K
2024-04-02	2.25	2.39	↑$0.14 (6.22%)	2.25	2.47	134.09K
2024-04-01	2.30	2.18	↓$0.12 (-5.22%)	2.18	2.33	61.97K
2024-03-28	2.36	2.31	↓$0.05 (-2.12%)	2.30	2.49	225.73K
2024-03-27	2.24	2.34	↑$0.10 (4.46%)	2.24	2.37	15.47K
2024-03-26	2.24	2.25	↑$0.01 (0.45%)	2.21	2.41	25.06K
2024-03-25	2.16	2.25	↑$0.09 (4.17%)	2.14	2.45	92.66K
2024-03-22	2.06	2.15	↑$0.09 (4.37%)	2.06	2.17	66.38K
2024-03-21	2.07	2.10	↑$0.03 (1.45%)	1.96	2.14	40.98K
2024-03-20	2.07	2.05	↓$0.02 (-0.97%)	2.02	2.11	27.46K
2024-03-19	2.03	2.07	↑$0.04 (1.97%)	1.98	2.12	42.50K
2024-03-18	2.01	2.05	↑$0.04 (1.99%)	2.00	2.10	17.03K
2024-03-15	2.05	2.03	↓$0.02 (-0.98%)	2.01	2.06	20.68K
2024-03-14	2.02	2.06	↑$0.04 (1.73%)	1.97	2.06	35.12K
2024-03-13	1.97	2.05	↑$0.08 (4.06%)	1.97	2.06	112.14K
2024-03-12	1.90	2.00	↑$0.10 (5.26%)	1.86	2.04	125.82K
2024-03-11	1.95	1.93	↓$0.02 (-1.03%)	1.86	2.05	170.41K
2024-03-08	1.93	1.96	↑$0.03 (1.55%)	1.88	1.98	77.28K