IZEA

IZEA Worldwide Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
IZEA Worldwide Inc IZEA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0018 -0.26% 0.7012 19:53:41
Close Price Low Price High Price Open Price Previous Close
0.7197 0.6626 0.725 0.7209 0.703
more quote information »

IZEA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.820.8780.66260.75992481,136,475-0.1188-14.49%
1 Month0.910.990.66260.8715451,072,111-0.2088-22.95%
3 Months1.651.800.66261.193,156,006-0.9488-57.5%
6 Months0.22633.130.201.3210,671,3720.4749209.85%
1 Year0.273.130.071.255,740,7110.4312159.7%
3 Years3.137.600.071.342,347,840-2.43-77.6%
5 Years0.41019.000.071.541,493,6940.291170.98%

IZEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 0.7197 0.0167 2.38% 0.7209 0.725 0.6626 918,291
Oct 29 2020 0.703 0.0007 0.1% 0.69 0.7349 0.69 735,720
Oct 28 2020 0.7023 -0.0624 -8.16% 0.72 0.7327 0.69 1,021,367
Oct 27 2020 0.7647 -0.0215 -2.73% 0.754 0.7868 0.74 857,362
Oct 26 2020 0.7862 -0.015 -1.87% 0.831 0.878 0.7646 1,999,121
Oct 23 2020 0.8012 -0.0189 -2.3% 0.82 0.82 0.7601 1,068,805
Oct 22 2020 0.8201 -0.051 -5.85% 0.88 0.8899 0.8101 1,747,653
Oct 21 2020 0.8711 -0.034 -3.76% 0.91 0.9559 0.87 2,501,887
Oct 20 2020 0.9051 -0.0149 -1.62% 0.92 0.9273 0.905 838,292
Oct 19 2020 0.92 -0.007 -0.76% 0.9272 0.9439 0.9101 599,974
Oct 16 2020 0.927 -0.0235 -2.47% 0.95 0.95 0.927 641,435
Oct 15 2020 0.9505 -0.0298 -3.04% 0.9507 0.975 0.926 772,112
Oct 14 2020 0.9803 0.0403 4.29% 0.9489 0.99 0.932 1,315,506
Oct 13 2020 0.94 0.01 1.08% 0.95 0.9598 0.925 791,874
Oct 12 2020 0.93 -0.0079 -0.84% 0.93 0.9598 0.923 997,864
Oct 09 2020 0.9379 0.0074 0.8% 0.92 0.95 0.92 1,126,086
Oct 08 2020 0.9305 0.0112 1.22% 0.92 0.95 0.9155 904,852
Oct 07 2020 0.9193 0.0091 1.0% 0.91 0.94 0.90 920,930
Oct 06 2020 0.9102 -0.0438 -4.59% 0.9433 0.9544 0.88 1,154,433
Oct 05 2020 0.954 0.024 2.58% 0.91 0.959 0.91 612,423
Oct 02 2020 0.93 -0.0307 -3.2% 0.91 0.9555 0.9011 834,528
Oct 01 2020 0.9607 -0.0347 -3.49% 0.98 0.988 0.9501 940,116
See More Historical Prices »
Your Recent History
NASDAQ
IZEA
IZEA World..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 16:38:03