Canada markets closed

IZEA Worldwide, Inc. (IZEA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.1300+0.1200 (+3.99%)
At close: 04:00PM EDT
3.0200 -0.11 (-3.51%)
After hours: 07:30PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20243.03003.17002.91003.13003.130073,100
May 03, 20243.05003.10002.88003.01003.010057,300
May 02, 20242.86003.09002.82003.03003.030070,300
May 01, 20242.75002.97002.60002.87002.870070,600
Apr 30, 20242.85003.00002.70002.78002.780064,100
Apr 29, 20242.91002.97002.84002.89002.890043,100
Apr 26, 20242.62002.93002.54002.90002.9000121,900
Apr 25, 20242.50002.64002.44002.61002.610034,400
Apr 24, 20242.45002.60002.40002.56502.565056,100
Apr 23, 20242.51002.51002.40002.46002.460015,900
Apr 22, 20242.57002.57002.42002.50002.500013,000
Apr 19, 20242.61002.65002.55502.57002.570033,900
Apr 18, 20242.56002.68002.42002.59002.590030,700
Apr 17, 20242.52002.53002.46002.53002.53008,600
Apr 16, 20242.53002.55502.46002.50002.500035,600
Apr 15, 20242.38002.56002.34902.56002.5600130,900
Apr 12, 20242.40002.42002.33702.41002.410015,600
Apr 11, 20242.28002.41002.26002.39502.395049,300
Apr 10, 20242.30002.36002.28002.30002.300033,300
Apr 09, 20242.37002.41002.33002.33002.330026,600
Apr 08, 20242.38002.49002.30002.37002.3700113,800
Apr 05, 20242.40002.49002.36002.40002.400030,100
Apr 04, 20242.37002.49002.36002.39002.390080,500
Apr 03, 20242.39002.49002.36002.40002.400085,100
Apr 02, 20242.25002.47002.25002.39002.3900134,100
Apr 01, 20242.30002.33002.18002.18002.180062,000
Mar 28, 20242.36002.49002.30002.31002.3100225,700
Mar 27, 20242.24002.37002.24002.34002.340015,500
Mar 26, 20242.24002.41002.21002.25002.250025,100
Mar 25, 20242.16002.45002.14002.25002.250092,700
Mar 22, 20242.06002.17002.06002.15002.150066,400
Mar 21, 20242.07002.14001.96002.10002.100041,000
Mar 20, 20242.07002.11002.02002.05002.050027,500
Mar 19, 20242.03002.12001.98002.07002.070042,500
Mar 18, 20242.01002.10002.00002.05002.050017,000
Mar 15, 20242.05002.06002.00902.03002.030020,700
Mar 14, 20242.02002.06001.97402.05502.055035,000
Mar 13, 20241.97002.06001.97002.05002.0500112,800
Mar 12, 20241.90002.04001.86002.00002.0000125,800
Mar 11, 20241.95002.05001.86001.93001.9300170,400
Mar 08, 20241.93001.98001.88001.96001.960077,300
Mar 07, 20241.91002.01001.88001.95001.950048,600
Mar 06, 20241.93001.99001.83001.97001.9700105,900
Mar 05, 20241.95001.97001.83001.97001.970065,300
Mar 04, 20242.02002.02001.94001.94001.940036,900
Mar 01, 20242.00002.05001.96002.01002.010076,700
Feb 29, 20242.00002.10001.96002.00002.000090,800
Feb 28, 20242.01002.05001.99002.04002.040045,800
Feb 27, 20242.00002.07001.99002.01002.010035,500
Feb 26, 20242.00002.06001.98002.05002.050072,400
Feb 23, 20241.93002.03001.93002.03002.030054,100
Feb 22, 20241.90001.99001.88001.99001.990046,200
Feb 21, 20242.03002.03001.91001.91001.910026,900
Feb 20, 20241.94002.05001.94002.04002.040029,900
Feb 16, 20241.96002.03001.96001.99001.990049,300
Feb 15, 20241.98002.04001.92002.02002.020031,000
Feb 14, 20241.90002.00001.90002.00002.000030,700
Feb 13, 20241.93001.96001.90101.91001.910022,500
Feb 12, 20241.95002.01001.95001.98001.980018,800
Feb 09, 20241.94001.98001.94001.98001.980017,600
Feb 08, 20241.96001.99001.94001.94001.940044,600
Feb 07, 20242.02002.08001.95001.96001.960089,300
Feb 06, 20242.03002.07502.01002.06002.060043,100
Feb 05, 20242.00002.06001.97002.06002.060044,800
Feb 02, 20242.06002.10002.00002.05002.050056,000
Feb 01, 20242.04002.07701.98002.07002.070031,300
Jan 31, 20242.02002.07502.01002.01002.010016,100
Jan 30, 20242.02002.10002.01002.05002.050027,200
Jan 29, 20242.04002.06002.00002.04002.040025,600
Jan 26, 20242.02002.07001.99002.04002.040026,200
Jan 25, 20242.04002.08001.97002.05002.050075,300
Jan 24, 20242.00002.08002.00002.06002.060054,200
Jan 23, 20242.01002.08002.00102.05002.050014,000
Jan 22, 20242.04002.13801.97002.05002.050080,100
Jan 19, 20242.00002.07001.99102.04502.045046,600
Jan 18, 20242.00002.05001.99002.05002.050014,800
Jan 17, 20241.98002.06001.96702.04002.040024,800
Jan 16, 20242.04002.04001.96002.01002.010054,800
Jan 12, 20241.94002.07001.94002.05002.0500113,300
Jan 11, 20242.00002.04001.91001.97001.970047,300
Jan 10, 20241.95001.99001.90001.97001.970041,000
Jan 09, 20242.01002.01001.95001.95001.950030,500
Jan 08, 20241.99002.03001.98002.02002.020011,500
Jan 05, 20242.00002.04101.98001.99001.990030,000
Jan 04, 20242.03002.06001.99602.03002.030032,700
Jan 03, 20242.02002.06001.99002.04002.040026,100
Jan 02, 20242.00002.07001.99002.02002.020030,600
Dec 29, 20232.06002.07001.99002.01002.010060,800
Dec 28, 20232.09002.12002.06002.06002.060042,200
Dec 27, 20232.14002.17002.09002.13002.130023,800
Dec 26, 20232.13402.18002.12302.14002.140037,000
Dec 22, 20232.14002.21002.11002.14002.1400142,700
Dec 21, 20232.16002.17602.08002.17002.170041,600
Dec 20, 20232.13002.18402.12002.12002.120033,800
Dec 19, 20232.08002.17002.08002.13002.130023,500
Dec 18, 20232.12002.21002.12002.12002.120034,100
Dec 15, 20232.23002.34002.08002.11002.1100148,800
Dec 14, 20232.19002.30002.19002.25002.250015,600
Dec 13, 20232.13002.27002.06002.22002.220041,900
Dec 12, 20232.23002.23002.14002.14002.140026,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...