IZEA - IZEA Worldwide, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20191.681.681.601.641.6453,209
Feb 15, 20191.611.651.601.601.6031,900
Feb 14, 20191.631.661.601.621.6263,300
Feb 13, 20191.621.671.621.641.6440,000
Feb 12, 20191.651.681.541.671.6752,400
Feb 11, 20191.621.651.611.621.6228,600
Feb 08, 20191.601.681.601.631.6342,100
Feb 07, 20191.701.701.631.641.6443,300
Feb 06, 20191.631.701.591.701.7066,600
Feb 05, 20191.651.701.621.621.6239,200
Feb 04, 20191.691.701.621.631.6359,300
Feb 01, 20191.701.721.641.691.6959,500
Jan 31, 20191.661.721.621.691.69150,800
Jan 30, 20191.681.711.611.631.63141,100
Jan 29, 20191.631.631.591.611.6158,800
Jan 28, 20191.641.691.601.641.6467,400
Jan 25, 20191.611.701.591.631.63139,500
Jan 24, 20191.611.621.581.611.6148,100
Jan 23, 20191.681.681.551.631.6393,000
Jan 22, 20191.641.751.621.641.64532,700
Jan 18, 20191.481.651.411.611.611,237,200
Jan 17, 20191.371.471.351.431.43203,400
Jan 16, 20191.391.401.351.351.3572,800
Jan 15, 20191.371.401.321.381.3893,700
Jan 14, 20191.361.401.301.371.37158,700
Jan 11, 20191.401.441.291.361.36188,500
Jan 10, 20191.411.471.331.421.42210,300
Jan 09, 20191.491.551.311.421.42439,100
Jan 08, 20191.361.591.211.481.481,530,700
Jan 07, 20191.421.701.361.371.372,552,000
Jan 04, 20191.181.291.141.291.29286,800
Jan 03, 20191.291.351.141.181.181,250,300
Jan 02, 20190.991.040.991.011.01275,100
Dec 31, 20180.891.080.890.980.98258,400
Dec 28, 20180.830.950.820.890.89187,200
Dec 27, 20180.890.900.800.820.82313,200
Dec 26, 20181.021.100.880.890.89181,900
Dec 24, 20181.021.080.971.001.0075,600
Dec 21, 20181.061.141.001.021.02105,500
Dec 20, 20181.041.050.961.041.04196,200
Dec 19, 20181.101.101.021.041.0488,300
Dec 18, 20181.151.181.001.121.12136,600
Dec 17, 20181.221.251.081.131.13229,500
Dec 14, 20181.271.271.201.231.2326,800
Dec 13, 20181.251.261.201.221.2277,800
Dec 12, 20181.251.321.181.261.26109,500
Dec 11, 20181.261.331.211.251.2554,600
Dec 10, 20181.291.321.221.281.2840,400
Dec 07, 20181.331.371.241.281.2895,300
Dec 06, 20181.341.391.301.351.35116,200
Dec 04, 20181.361.431.361.381.3867,300
Dec 03, 20181.331.391.321.381.38103,100
Nov 30, 20181.361.391.321.331.33116,700
Nov 29, 20181.411.411.311.351.35110,500
Nov 28, 20181.421.421.281.411.41200,000
Nov 27, 20181.421.441.391.401.4088,600
Nov 26, 20181.441.461.431.431.4379,400
Nov 23, 20181.461.481.431.461.4629,000
Nov 21, 20181.481.501.431.481.4879,200
Nov 20, 20181.401.551.361.501.50181,800
Nov 19, 20181.451.481.391.461.46156,200
Nov 16, 20181.501.531.451.461.46154,900
Nov 15, 20181.531.551.351.521.52740,200
Nov 14, 20181.721.831.631.831.83652,300
Nov 13, 20181.621.701.621.641.64142,400
Nov 12, 20181.671.751.611.621.62234,300
Nov 09, 20181.661.691.631.681.6861,000
Nov 08, 20181.681.691.621.661.66119,000
Nov 07, 20181.651.701.601.661.66103,300
Nov 06, 20181.691.691.561.641.64271,800
Nov 05, 20181.711.721.671.691.69137,500
Nov 02, 20181.681.731.631.731.73233,100
Nov 01, 20181.601.691.601.691.69208,200
Oct 31, 20181.621.631.561.581.5884,500
Oct 30, 20181.591.651.541.601.60184,800
Oct 29, 20181.581.771.521.561.56499,200
Oct 26, 20181.571.571.521.561.56205,900
Oct 25, 20181.531.611.521.561.56288,300
Oct 24, 20181.601.621.501.521.52283,400
Oct 23, 20181.591.651.581.621.62205,100
Oct 22, 20181.661.701.581.671.67425,400
Oct 19, 20181.701.701.601.621.62297,000
Oct 18, 20181.671.711.621.701.70263,700
Oct 17, 20181.721.721.631.691.69212,500
Oct 16, 20181.611.801.601.651.65859,800
Oct 15, 20181.621.661.601.601.60230,800
Oct 12, 20181.601.641.571.641.64249,700
Oct 11, 20181.561.641.551.561.56387,700
Oct 10, 20181.621.661.551.581.58392,800
Oct 09, 20181.671.691.581.641.64251,400
Oct 08, 20181.651.711.601.691.69525,700
Oct 05, 20181.741.771.601.651.651,394,600
Oct 04, 20182.293.001.801.861.8626,919,200
Oct 03, 20181.521.561.451.551.55133,200
Oct 02, 20181.571.601.501.521.52243,900
Oct 01, 20181.581.631.571.571.57124,600
Sep 28, 20181.601.661.591.591.59215,300
Sep 27, 20181.591.671.591.601.60255,700
Sep 26, 20181.641.651.571.631.63232,300
Sep 25, 20181.631.661.561.651.65484,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...