IZEA - IZEA Worldwide, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.04001.08001.01001.03501.035080,700
Apr 17, 20191.03001.05601.00001.04001.040052,900
Apr 16, 20191.08001.08001.03001.03001.0300130,200
Apr 15, 20191.04001.09001.04001.05001.0500115,500
Apr 12, 20191.13001.13001.03001.05001.0500316,400
Apr 11, 20191.08001.14201.02001.11001.1100442,500
Apr 10, 20191.12001.27001.08001.10001.10001,477,800
Apr 09, 20191.07001.08001.01001.02001.0200240,900
Apr 08, 20191.08001.12001.04001.07001.0700111,600
Apr 05, 20191.11001.12001.06001.08001.0800100,700
Apr 04, 20191.15001.18001.10001.13001.130048,700
Apr 03, 20191.10001.22001.07001.14001.1400275,100
Apr 02, 20191.20001.21601.14601.20001.2000105,100
Apr 01, 20191.25001.25001.12101.19001.190089,200
Mar 29, 20191.25001.32001.05001.15001.1500528,500
Mar 28, 20191.40001.44401.30001.34001.3400195,200
Mar 27, 20191.50001.50001.32001.40001.4000304,100
Mar 26, 20191.39001.40301.35001.39001.3900114,000
Mar 25, 20191.38001.39001.32001.38001.380017,200
Mar 22, 20191.39501.40001.38001.38801.388014,600
Mar 21, 20191.40001.42001.38001.39001.390046,500
Mar 20, 20191.39001.45001.39001.40001.4000152,400
Mar 19, 20191.38001.43001.38001.39001.390064,600
Mar 18, 20191.40001.40001.30001.39001.3900138,100
Mar 15, 20191.40001.40001.36001.39001.390036,600
Mar 14, 20191.41001.43001.37001.39501.395096,900
Mar 13, 20191.40001.40001.36001.38501.385048,800
Mar 12, 20191.40001.43001.36001.38001.380067,400
Mar 11, 20191.40501.51001.35001.39001.3900276,000
Mar 08, 20191.37001.40001.33001.40001.400040,200
Mar 07, 20191.36001.42501.32001.34001.340094,400
Mar 06, 20191.44001.44001.37001.38001.380081,400
Mar 05, 20191.50001.53001.31001.42001.4200143,300
Mar 04, 20191.52001.55001.48001.49001.490068,600
Mar 01, 20191.53001.55001.45701.52001.520097,200
Feb 28, 20191.55001.57001.53001.53001.530097,200
Feb 27, 20191.63001.68001.48001.52201.5220200,000
Feb 26, 20191.68001.72001.64001.64001.6400113,400
Feb 25, 20191.63001.75001.60001.64801.6480330,200
Feb 22, 20191.61001.65001.58001.63001.630055,100
Feb 21, 20191.60001.62001.58001.60001.600035,400
Feb 20, 20191.61001.63701.58001.58001.580038,600
Feb 19, 20191.68001.68001.60001.64001.640056,400
Feb 15, 20191.61001.65001.60001.60001.600031,900
Feb 14, 20191.63001.66001.60001.62001.620063,300
Feb 13, 20191.62001.67001.62001.64001.640040,000
Feb 12, 20191.65001.68001.54001.67001.670052,400
Feb 11, 20191.62001.65001.61001.62001.620028,600
Feb 08, 20191.60001.68001.60001.63001.630042,100
Feb 07, 20191.70001.70001.63001.64201.642043,300
Feb 06, 20191.63001.70001.59001.70001.700066,600
Feb 05, 20191.65001.70001.62001.62001.620039,200
Feb 04, 20191.69001.70001.62001.63001.630059,300
Feb 01, 20191.70401.72001.64001.69001.690059,500
Jan 31, 20191.66001.71501.62001.69001.6900150,800
Jan 30, 20191.68001.71001.61001.63001.6300141,100
Jan 29, 20191.62601.63301.59001.61001.610058,800
Jan 28, 20191.64001.69001.60001.64001.640067,400
Jan 25, 20191.61001.70001.59001.63001.6300139,500
Jan 24, 20191.61001.62001.58001.60801.608048,100
Jan 23, 20191.68001.68001.55001.63001.630093,000
Jan 22, 20191.64001.75001.62001.64001.6400532,700
Jan 18, 20191.48001.65001.41001.61001.61001,237,200
Jan 17, 20191.37301.47001.35001.43001.4300203,400
Jan 16, 20191.39001.40301.35001.35001.350072,800
Jan 15, 20191.37001.40301.32001.38001.380093,700
Jan 14, 20191.36001.40001.30001.37001.3700158,700
Jan 11, 20191.40001.44001.29001.36001.3600188,500
Jan 10, 20191.41001.47001.33001.42001.4200210,300
Jan 09, 20191.49001.55001.31001.42001.4200439,100
Jan 08, 20191.36001.59001.21001.48001.48001,530,700
Jan 07, 20191.42001.70001.36001.37001.37002,552,000
Jan 04, 20191.18001.29001.14001.29001.2900286,800
Jan 03, 20191.29001.35001.14001.18001.18001,249,400
Jan 02, 20190.99001.04000.99001.01501.0150275,100
Dec 31, 20180.89001.07800.89000.98000.9800258,400
Dec 28, 20180.82800.95000.82000.89000.8900187,200
Dec 27, 20180.89000.90000.80200.82000.8200313,200
Dec 26, 20181.02401.09500.88300.88800.8880181,900
Dec 24, 20181.02001.07500.97001.00001.000075,600
Dec 21, 20181.06001.14001.00001.02001.0200105,500
Dec 20, 20181.03801.05000.96001.04001.0400196,200
Dec 19, 20181.10001.10001.02001.04001.040088,300
Dec 18, 20181.15001.18401.00001.11501.1150136,600
Dec 17, 20181.22001.25401.08001.13401.1340229,500
Dec 14, 20181.26901.26901.20101.22601.226026,800
Dec 13, 20181.25001.26001.20001.22001.220077,800
Dec 12, 20181.25001.31901.18001.26001.2600109,500
Dec 11, 20181.26001.33001.21001.25001.250054,600
Dec 10, 20181.29001.32401.22001.28001.280040,400
Dec 07, 20181.33001.37001.24001.28001.280095,300
Dec 06, 20181.34001.39401.30001.35001.3500116,200
Dec 04, 20181.36001.43301.36001.38001.380067,300
Dec 03, 20181.33001.39001.32001.38001.3800103,100
Nov 30, 20181.36001.39001.32001.33001.3300116,700
Nov 29, 20181.41301.41301.31001.35001.3500110,500
Nov 28, 20181.42001.42001.28001.41001.4100200,000
Nov 27, 20181.42001.44301.39001.40001.400088,600
Nov 26, 20181.44001.46001.43001.43001.430079,400
Nov 23, 20181.46001.47901.43001.46301.463029,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...