IZEA - IZEA Worldwide, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.47000.47000.41500.43700.4370386,400
Jul 18, 20190.51000.51400.46000.46300.4630677,100
Jul 17, 20190.52000.52700.50400.50500.5050480,400
Jul 16, 20190.50500.54000.50300.51900.5190886,200
Jul 15, 20190.52000.52100.50900.51000.5100204,600
Jul 12, 20190.52000.54000.51500.52000.5200130,700
Jul 11, 20190.51000.53900.51000.52000.5200217,700
Jul 10, 20190.52000.54000.50000.51300.5130263,000
Jul 09, 20190.52000.54000.50100.51000.5100722,100
Jul 08, 20190.52600.54000.50000.52000.5200202,500
Jul 05, 20190.52500.54000.50000.52600.5260389,500
Jul 03, 20190.55000.55500.52000.52500.5250322,100
Jul 02, 20190.59100.63000.52000.53900.53901,832,800
Jul 01, 20190.52800.52800.51300.51300.5130454,100
Jun 28, 20190.54000.54000.49000.51300.5130207,900
Jun 27, 20190.51000.54000.50000.52000.5200464,900
Jun 26, 20190.56100.62700.55000.57000.5700586,200
Jun 25, 20190.54700.57100.53100.55000.5500401,300
Jun 24, 20190.52000.57000.52000.53200.5320346,700
Jun 21, 20190.52000.59000.49000.52900.52901,069,800
Jun 20, 20190.53500.54800.49000.49500.4950330,100
Jun 19, 20190.52000.54500.50200.51800.5180233,200
Jun 18, 20190.49000.54000.49000.52100.5210350,100
Jun 17, 20190.50000.53100.48200.49100.4910244,100
Jun 14, 20190.51000.51000.48000.48200.4820435,000
Jun 13, 20190.56500.57700.51000.51500.5150399,900
Jun 12, 20190.65000.65000.55000.56000.5600451,900
Jun 11, 20190.61000.67000.56000.62900.62901,921,900
Jun 10, 20190.62700.65800.57100.58700.5870510,700
Jun 07, 20190.56000.63900.56000.61500.6150339,700
Jun 06, 20190.58000.58000.55000.56100.561063,300
Jun 05, 20190.56000.57300.54000.56500.565092,000
Jun 04, 20190.54400.56000.54400.55200.552083,100
Jun 03, 20190.57000.59800.54100.54400.544095,500
May 31, 20190.57000.59900.56000.56000.560069,400
May 30, 20190.59400.60000.57000.58200.5820220,800
May 29, 20190.60200.62000.59000.59900.599083,800
May 28, 20190.60500.62000.58000.59200.5920156,400
May 24, 20190.59500.61500.57000.61500.615056,900
May 23, 20190.60000.60000.57000.57700.577085,800
May 22, 20190.60200.60200.56000.60000.600087,900
May 21, 20190.62000.62000.58000.59400.5940142,200
May 20, 20190.60000.62000.55100.62000.6200270,300
May 17, 20190.62600.64000.58300.58300.5830266,600
May 16, 20190.63000.63300.60000.61300.6130464,100
May 15, 20190.65000.68000.60100.62500.6250478,300
May 14, 20190.62000.73000.62000.64900.64901,253,600
May 13, 20190.66000.67000.62000.66000.6600689,100
May 10, 20190.62000.64700.60000.64500.6450570,400
May 09, 20190.66500.68000.55000.59000.59001,113,800
May 08, 20190.71000.71000.63000.65000.65002,853,100
May 07, 20190.88600.91900.86000.88000.8800543,300
May 06, 20190.87000.92000.85500.90000.9000124,500
May 03, 20190.88700.90000.82000.88000.8800712,100
May 02, 20190.92100.95000.89400.90000.9000342,400
May 01, 20191.03001.03000.91100.94000.9400569,200
Apr 30, 20191.06001.07001.02001.02001.0200170,900
Apr 29, 20191.03001.04901.01501.03001.030078,900
Apr 26, 20191.03001.05001.03001.05001.050060,400
Apr 25, 20191.03001.05901.03001.03001.030084,500
Apr 24, 20191.05001.06001.02001.04001.0400264,000
Apr 23, 20191.05001.20001.01001.06001.06001,268,500
Apr 22, 20191.04001.08001.01001.05001.0500107,800
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, 20191.36001.42501.32001.34001.340094,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...