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.

DateOpenCloseChangeLowHighVolume
2023-02-060.750.77↑$0.02 (3.07%)0.750.78125.60K
2023-02-030.730.76↑$0.03 (4.11%)0.710.80531.44K
2023-02-020.730.74↑$0.01 (0.68%)0.720.76242.16K
2023-02-010.720.72↑$0.00 (0.00%)0.700.74266.95K
2023-01-310.670.71↑$0.04 (6.51%)0.650.73384.66K
2023-01-300.640.66↑$0.02 (3.36%)0.640.69370K
2023-01-270.640.65↑$0.01 (1.83%)0.640.66113.95K
2023-01-260.630.65↑$0.02 (3.16%)0.630.65191.39K
2023-01-250.630.65↑$0.02 (2.38%)0.630.6553.27K
2023-01-240.650.65↑$0.00 (0.00%)0.630.6650.72K
2023-01-230.650.65↑$0.00 (0.06%)0.630.65158.95K
2023-01-200.650.64↓$0.01 (-1.00%)0.620.65141.62K
2023-01-190.600.63↑$0.03 (4.55%)0.590.63177.26K
2023-01-180.620.59↓$0.03 (-4.66%)0.590.64113.82K
2023-01-170.650.63↓$0.03 (-4.41%)0.610.65115.45K
2023-01-130.570.65↑$0.08 (13.82%)0.560.66480.61K
2023-01-120.570.59↑$0.02 (3.25%)0.570.60190.54K
2023-01-110.580.58↑$0.00 (0.45%)0.550.59140.34K
2023-01-100.550.56↑$0.01 (1.89%)0.550.5828.35K
2023-01-090.550.56↑$0.01 (2.02%)0.550.5782.76K
2023-01-060.570.56↓$0.01 (-1.72%)0.560.60134.16K
2023-01-050.580.58↑$0.00 (0.00%)0.580.6035.45K
2023-01-040.570.59↑$0.02 (3.51%)0.560.60132.71K
2023-01-030.540.56↑$0.02 (4.33%)0.540.58101.64K
2022-12-300.510.54↑$0.03 (6.87%)0.500.54419.32K
2022-12-290.560.55↓$0.02 (-2.68%)0.490.56487.03K
2022-12-280.570.56↓$0.00 (-0.28%)0.560.58213.71K
2022-12-270.650.58↓$0.07 (-10.25%)0.570.65304.14K
2022-12-230.650.65↑$0.00 (0.02%)0.640.65125.46K
2022-12-220.650.65↓$0.00 (-0.63%)0.650.6585.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$IZEA very normal lol sike

0 Like Report
MyToiletBroke

$IZEA low volume today isn’t necessarily a bad thing

0 Like Report