IZEA Inc (IZEA) Historical Stock Data

2.52 ↑0.13 (5.44%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IZEA is down -0.09% a day on average. There have been 16 days where IZEA Inc closed green and 14 days where IZEA closed red.

DateOpenCloseChangeLowHighVolume
2024-07-192.432.52↑$0.09 (3.70%)2.382.5627.74K
2024-07-182.492.39↓$0.10 (-4.02%)2.382.5320.96K
2024-07-172.572.54↓$0.03 (-1.17%)2.472.5717.44K
2024-07-162.362.57↑$0.21 (8.90%)2.352.6664.45K
2024-07-152.312.37↑$0.06 (2.60%)2.312.4013.35K
2024-07-122.262.34↑$0.08 (3.54%)2.262.3634.04K
2024-07-112.242.26↑$0.02 (0.89%)2.222.2719.63K
2024-07-102.262.24↓$0.02 (-0.88%)2.202.3215.60K
2024-07-092.242.28↑$0.04 (1.79%)2.232.3018.38K
2024-07-082.212.24↑$0.03 (1.36%)2.112.4045.57K
2024-07-052.202.22↑$0.02 (0.91%)2.202.4019.76K
2024-07-032.202.20↑$0.00 (0.00%)2.152.2529.71K
2024-07-022.282.30↑$0.02 (0.88%)2.252.3525.85K
2024-07-012.362.28↓$0.08 (-3.39%)2.192.3880.31K
2024-06-282.432.35↓$0.08 (-3.29%)2.102.43125K
2024-06-272.172.17↑$0.00 (0.00%)2.112.2111.74K
2024-06-262.112.17↑$0.06 (2.84%)2.052.1920.47K
2024-06-252.092.11↑$0.02 (1.03%)2.042.1822.60K
2024-06-242.032.08↑$0.05 (2.46%)2.032.1025.13K
2024-06-212.062.04↓$0.02 (-0.97%)2.022.0720.74K
2024-06-202.022.05↑$0.03 (1.49%)1.972.1043.99K
2024-06-182.112.01↓$0.10 (-4.74%)1.952.4784.04K
2024-06-172.202.12↓$0.08 (-3.64%)2.082.3550.76K
2024-06-142.252.20↓$0.05 (-2.22%)2.202.3022.88K
2024-06-132.312.23↓$0.08 (-3.46%)2.232.3217.75K
2024-06-122.382.30↓$0.08 (-3.36%)2.302.3813.13K
2024-06-112.282.37↑$0.09 (3.95%)2.232.3712.02K
2024-06-102.292.26↓$0.03 (-1.31%)2.222.3437.42K
2024-06-072.372.30↓$0.07 (-2.95%)2.302.5054.79K
2024-06-062.532.44↓$0.09 (-3.56%)2.432.5615.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bearish_stocks_tra

$IZEA the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
ihatenewegg

$IZEA when this finally break out we could see huge upside

0 Like Report
bredjohnson

$IZEA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report