Advertisement
U.S. Markets closed

IZEA Worldwide, Inc. (IZEA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
2.8400-0.0500 (-1.73%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20242.87002.94002.83002.84002.840034,800
Nov 21, 20242.86002.94002.68202.89002.890049,900
Nov 20, 20242.87002.93002.80002.88002.880027,000
Nov 19, 20242.79002.95002.76002.87002.870038,200
Nov 18, 20242.86002.87502.76002.78502.785042,000
Nov 15, 20242.75002.98002.51002.90002.9000123,800
Nov 14, 20242.86002.93002.85002.86002.860037,300
Nov 13, 20242.79002.95002.74002.85002.850045,800
Nov 12, 20242.88002.88002.80002.81002.810022,400
Nov 11, 20242.82002.92002.82002.88002.880028,300
Nov 08, 20242.84002.95002.78002.85002.850028,600
Nov 07, 20242.85002.90702.83002.87002.870019,300
Nov 06, 20242.97002.98002.84002.85002.850019,000
Nov 05, 20242.80002.92002.80002.91002.910036,400
Nov 04, 20242.70002.89002.70002.81002.810054,200
Nov 01, 20242.70002.83002.67802.70002.700038,800
Oct 31, 20242.86002.88002.83002.84002.840022,100
Oct 30, 20242.83002.95002.83002.88002.880030,300
Oct 29, 20242.87002.90002.81202.85002.850042,500
Oct 28, 20242.84002.95002.84002.90002.900026,900
Oct 25, 20242.76002.85002.76002.83002.830043,400
Oct 24, 20242.81002.89002.75002.78002.780017,900
Oct 23, 20242.80002.84002.75002.84002.840028,700
Oct 22, 20242.72002.83002.67202.78002.780050,700
Oct 21, 20242.67002.71002.61002.70002.700046,100
Oct 18, 20242.63002.65002.53002.64002.640016,900
Oct 17, 20242.61002.67002.58002.63002.63008,200
Oct 16, 20242.59002.64002.53702.62002.620046,800
Oct 15, 20242.56002.60202.51002.52002.52006,500
Oct 14, 20242.52002.70702.51702.59002.590021,300
Oct 11, 20242.51002.68502.51002.52002.52009,600
Oct 10, 20242.54002.60002.50002.53002.53006,800
Oct 09, 20242.44002.89002.44002.56002.560026,200
Oct 08, 20242.50002.50002.41002.48002.480013,200
Oct 07, 20242.62002.62002.41002.55002.550018,200
Oct 04, 20242.62302.66402.52202.61002.610016,500
Oct 03, 20242.57002.64002.51002.57002.570023,300
Oct 02, 20242.56002.59002.49002.52002.520011,400
Oct 01, 20242.68002.71002.51002.54002.540016,200
Sep 30, 20242.68002.78502.63002.75002.750023,200
Sep 27, 20242.59002.71002.58002.67002.670056,500
Sep 26, 20242.51002.59902.43002.57002.570036,000
Sep 25, 20242.50002.56002.44102.52002.520034,400
Sep 24, 20242.51002.60002.50002.50002.50008,500
Sep 23, 20242.51002.51002.43502.48002.480010,000
Sep 20, 20242.48002.58002.41002.56002.560094,900
Sep 19, 20242.55502.61002.52402.58002.580027,500
Sep 18, 20242.56002.65002.51002.52002.520027,500
Sep 17, 20242.57002.64002.51702.59002.590015,800
Sep 16, 20242.60002.60902.46002.60002.600027,600
Sep 13, 20242.75002.75002.51002.63002.630040,200
Sep 12, 20242.62002.75002.62002.75002.750068,800
Sep 11, 20242.39002.73002.37002.58002.5800133,600
Sep 10, 20242.10002.45002.09002.45002.4500153,500
Sep 09, 20242.12802.15002.11902.14002.140010,200
Sep 06, 20242.14002.15002.10002.14002.140010,400
Sep 05, 20242.09002.15002.07802.15002.15004,800
Sep 04, 20242.20002.20002.07702.12002.120013,300
Sep 03, 20242.17002.17002.07002.13002.130019,600
Aug 30, 20242.21002.24002.20002.21002.21009,600
Aug 29, 20242.26002.26002.17502.23002.230013,100
Aug 28, 20242.23002.24002.20102.23602.236012,600
Aug 27, 20242.27002.30002.21702.23002.23004,900
Aug 26, 20242.19002.34502.19002.27002.270013,600
Aug 23, 20242.21002.26002.16002.20002.200033,900
Aug 22, 20242.23002.26002.20002.26002.260010,800
Aug 21, 20242.21002.25002.21002.25002.25004,200
Aug 20, 20242.23002.26002.20002.20002.20007,800
Aug 19, 20242.37002.43502.23002.23002.230027,600
Aug 16, 20242.34002.42002.32002.38002.380022,200
Aug 15, 20242.17002.26002.07002.21002.210031,700
Aug 14, 20242.21002.25002.03002.07002.070028,600
Aug 13, 20242.10502.25002.10502.24002.240019,200
Aug 12, 20242.15002.20002.07002.11002.11008,400
Aug 09, 20242.12002.18002.04002.18002.18009,100
Aug 08, 20242.09002.14501.97002.12002.120022,200
Aug 07, 20242.17002.17002.03002.09002.09006,900
Aug 06, 20242.01002.12001.96002.12002.120031,200
Aug 05, 20242.00002.08002.00002.02002.020084,900
Aug 02, 20242.17002.20602.05702.10002.100045,400
Aug 01, 20242.27002.28002.17002.19002.190033,300
Jul 31, 20242.24002.35602.21002.30002.300039,200
Jul 30, 20242.31002.31002.21002.24002.240021,900
Jul 29, 20242.42002.42002.22002.30002.300030,100
Jul 26, 20242.44002.45002.41002.41002.410017,500
Jul 25, 20242.49002.49002.40502.44002.440017,800
Jul 24, 20242.48002.51902.45502.50002.500041,900
Jul 23, 20242.48002.54002.48002.48002.480018,300
Jul 22, 20242.52002.53802.39502.46002.460018,700
Jul 19, 20242.43002.55602.38002.52002.520027,700
Jul 18, 20242.49002.52502.38002.39002.390020,900
Jul 17, 20242.57002.57002.47402.54002.540017,300
Jul 16, 20242.36002.65502.35202.57002.570064,400
Jul 15, 20242.31002.40002.31002.37002.370013,300
Jul 12, 20242.26002.36002.26002.34002.340034,000
Jul 11, 20242.24002.27002.21502.26002.260019,600
Jul 10, 20242.26002.32002.20002.24002.240015,600
Jul 09, 20242.24002.30002.22602.28002.280018,400
Jul 08, 20242.21002.40002.11002.24002.240045,600
Jul 05, 20242.20002.39802.20002.22002.220019,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...