NasdaqCM - Delayed Quote USD

IZEA Worldwide, Inc. (IZEA)

Compare
2.8700 +0.0850 (+3.05%)
At close: November 19 at 4:00 PM EST
2.6400 -0.23 (-8.01%)
After hours: November 19 at 5:24 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 2.7900 2.9400 2.7600 2.8700 2.8700 37,777
Nov 18, 2024 2.8600 2.8750 2.7600 2.7850 2.7850 42,000
Nov 15, 2024 2.7500 2.9800 2.5100 2.9000 2.9000 123,800
Nov 14, 2024 2.8600 2.9300 2.8500 2.8600 2.8600 37,300
Nov 13, 2024 2.7900 2.9500 2.7400 2.8500 2.8500 45,800
Nov 12, 2024 2.8800 2.8800 2.8000 2.8100 2.8100 22,400
Nov 11, 2024 2.8200 2.9200 2.8200 2.8800 2.8800 28,300
Nov 8, 2024 2.8400 2.9500 2.7800 2.8500 2.8500 28,600
Nov 7, 2024 2.8500 2.9070 2.8300 2.8700 2.8700 19,300
Nov 6, 2024 2.9700 2.9800 2.8400 2.8500 2.8500 19,000
Nov 5, 2024 2.8000 2.9200 2.8000 2.9100 2.9100 36,400
Nov 4, 2024 2.7000 2.8900 2.7000 2.8100 2.8100 54,200
Nov 1, 2024 2.7000 2.8300 2.6780 2.7000 2.7000 38,800
Oct 31, 2024 2.8600 2.8800 2.8300 2.8400 2.8400 22,100
Oct 30, 2024 2.8300 2.9500 2.8300 2.8800 2.8800 30,300
Oct 29, 2024 2.8700 2.9000 2.8120 2.8500 2.8500 42,500
Oct 28, 2024 2.8400 2.9500 2.8400 2.9000 2.9000 26,900
Oct 25, 2024 2.7600 2.8500 2.7600 2.8300 2.8300 43,400
Oct 24, 2024 2.8100 2.8900 2.7500 2.7800 2.7800 17,900
Oct 23, 2024 2.8000 2.8400 2.7500 2.8400 2.8400 28,700
Oct 22, 2024 2.7200 2.8300 2.6720 2.7800 2.7800 50,700
Oct 21, 2024 2.6700 2.7100 2.6100 2.7000 2.7000 46,100
Oct 18, 2024 2.6300 2.6500 2.5300 2.6400 2.6400 16,900
Oct 17, 2024 2.6100 2.6700 2.5800 2.6300 2.6300 8,200
Oct 16, 2024 2.5900 2.6400 2.5370 2.6200 2.6200 46,800
Oct 15, 2024 2.5600 2.6020 2.5100 2.5200 2.5200 6,500
Oct 14, 2024 2.5200 2.7070 2.5170 2.5900 2.5900 21,300
Oct 11, 2024 2.5100 2.6850 2.5100 2.5200 2.5200 9,600
Oct 10, 2024 2.5400 2.6000 2.5000 2.5300 2.5300 6,800
Oct 9, 2024 2.4400 2.8900 2.4400 2.5600 2.5600 26,200
Oct 8, 2024 2.5000 2.5000 2.4100 2.4800 2.4800 13,200
Oct 7, 2024 2.6200 2.6200 2.4100 2.5500 2.5500 18,200
Oct 4, 2024 2.6230 2.6640 2.5220 2.6100 2.6100 16,500
Oct 3, 2024 2.5700 2.6400 2.5100 2.5700 2.5700 23,300
Oct 2, 2024 2.5600 2.5900 2.4900 2.5200 2.5200 11,400
Oct 1, 2024 2.6800 2.7100 2.5100 2.5400 2.5400 16,200
Sep 30, 2024 2.6800 2.7850 2.6300 2.7500 2.7500 23,200
Sep 27, 2024 2.5900 2.7100 2.5800 2.6700 2.6700 56,500
Sep 26, 2024 2.5100 2.5990 2.4300 2.5700 2.5700 36,000
Sep 25, 2024 2.5000 2.5600 2.4410 2.5200 2.5200 34,400
Sep 24, 2024 2.5100 2.6000 2.5000 2.5000 2.5000 8,500
Sep 23, 2024 2.5100 2.5100 2.4350 2.4800 2.4800 10,000
Sep 20, 2024 2.4800 2.5800 2.4100 2.5600 2.5600 94,900
Sep 19, 2024 2.5550 2.6100 2.5240 2.5800 2.5800 27,500
Sep 18, 2024 2.5600 2.6500 2.5100 2.5200 2.5200 27,500
Sep 17, 2024 2.5700 2.6400 2.5170 2.5900 2.5900 15,800
Sep 16, 2024 2.6000 2.6090 2.4600 2.6000 2.6000 27,600
Sep 13, 2024 2.7500 2.7500 2.5100 2.6300 2.6300 40,200
Sep 12, 2024 2.6200 2.7500 2.6200 2.7500 2.7500 68,800
Sep 11, 2024 2.3900 2.7300 2.3700 2.5800 2.5800 133,600
Sep 10, 2024 2.1000 2.4500 2.0900 2.4500 2.4500 153,500
Sep 9, 2024 2.1280 2.1500 2.1190 2.1400 2.1400 10,200
Sep 6, 2024 2.1400 2.1500 2.1000 2.1400 2.1400 10,400
Sep 5, 2024 2.0900 2.1500 2.0780 2.1500 2.1500 4,800
Sep 4, 2024 2.2000 2.2000 2.0770 2.1200 2.1200 13,300
Sep 3, 2024 2.1700 2.1700 2.0700 2.1300 2.1300 19,600
Aug 30, 2024 2.2100 2.2400 2.2000 2.2100 2.2100 9,600
Aug 29, 2024 2.2600 2.2600 2.1750 2.2300 2.2300 13,100
Aug 28, 2024 2.2300 2.2400 2.2010 2.2360 2.2360 12,600
Aug 27, 2024 2.2700 2.3000 2.2170 2.2300 2.2300 4,900
Aug 26, 2024 2.1900 2.3450 2.1900 2.2700 2.2700 13,600
Aug 23, 2024 2.2100 2.2600 2.1600 2.2000 2.2000 33,900
Aug 22, 2024 2.2300 2.2600 2.2000 2.2600 2.2600 10,800
Aug 21, 2024 2.2100 2.2500 2.2100 2.2500 2.2500 4,200
Aug 20, 2024 2.2300 2.2600 2.2000 2.2000 2.2000 7,800
Aug 19, 2024 2.3700 2.4350 2.2300 2.2300 2.2300 27,600
Aug 16, 2024 2.3400 2.4200 2.3200 2.3800 2.3800 22,200
Aug 15, 2024 2.1700 2.2600 2.0700 2.2100 2.2100 31,700
Aug 14, 2024 2.2100 2.2500 2.0300 2.0700 2.0700 28,600
Aug 13, 2024 2.1050 2.2500 2.1050 2.2400 2.2400 19,200
Aug 12, 2024 2.1500 2.2000 2.0700 2.1100 2.1100 8,400
Aug 9, 2024 2.1200 2.1800 2.0400 2.1800 2.1800 9,100
Aug 8, 2024 2.0900 2.1450 1.9700 2.1200 2.1200 22,200
Aug 7, 2024 2.1700 2.1700 2.0300 2.0900 2.0900 6,900
Aug 6, 2024 2.0100 2.1200 1.9600 2.1200 2.1200 31,200
Aug 5, 2024 2.0000 2.0800 2.0000 2.0200 2.0200 84,900
Aug 2, 2024 2.1700 2.2060 2.0570 2.1000 2.1000 45,400
Aug 1, 2024 2.2700 2.2800 2.1700 2.1900 2.1900 33,300
Jul 31, 2024 2.2400 2.3560 2.2100 2.3000 2.3000 39,200
Jul 30, 2024 2.3100 2.3100 2.2100 2.2400 2.2400 21,900
Jul 29, 2024 2.4200 2.4200 2.2200 2.3000 2.3000 30,100
Jul 26, 2024 2.4400 2.4500 2.4100 2.4100 2.4100 17,500
Jul 25, 2024 2.4900 2.4900 2.4050 2.4400 2.4400 17,800
Jul 24, 2024 2.4800 2.5190 2.4550 2.5000 2.5000 41,900
Jul 23, 2024 2.4800 2.5400 2.4800 2.4800 2.4800 18,300
Jul 22, 2024 2.5200 2.5380 2.3950 2.4600 2.4600 18,700
Jul 19, 2024 2.4300 2.5560 2.3800 2.5200 2.5200 27,700
Jul 18, 2024 2.4900 2.5250 2.3800 2.3900 2.3900 20,900
Jul 17, 2024 2.5700 2.5700 2.4740 2.5400 2.5400 17,300
Jul 16, 2024 2.3600 2.6550 2.3520 2.5700 2.5700 64,400
Jul 15, 2024 2.3100 2.4000 2.3100 2.3700 2.3700 13,300
Jul 12, 2024 2.2600 2.3600 2.2600 2.3400 2.3400 34,000
Jul 11, 2024 2.2400 2.2700 2.2150 2.2600 2.2600 19,600
Jul 10, 2024 2.2600 2.3200 2.2000 2.2400 2.2400 15,600
Jul 9, 2024 2.2400 2.3000 2.2260 2.2800 2.2800 18,400
Jul 8, 2024 2.2100 2.4000 2.1100 2.2400 2.2400 45,600
Jul 5, 2024 2.2000 2.3980 2.2000 2.2200 2.2200 19,800
Jul 3, 2024 2.2000 2.2500 2.1500 2.2000 2.2000 29,700
Jul 2, 2024 2.2800 2.3500 2.2500 2.3000 2.3000 25,900
Jul 1, 2024 2.3600 2.3750 2.1900 2.2800 2.2800 80,300
Jun 28, 2024 2.4300 2.4300 2.1000 2.3500 2.3500 125,000
Jun 27, 2024 2.1700 2.2100 2.1100 2.1700 2.1700 11,700
Jun 26, 2024 2.1100 2.1900 2.0500 2.1700 2.1700 20,500
Jun 25, 2024 2.0880 2.1800 2.0420 2.1100 2.1100 22,400
Jun 24, 2024 2.0300 2.1000 2.0300 2.0800 2.0800 25,100
Jun 21, 2024 2.0600 2.0700 2.0200 2.0400 2.0400 20,700
Jun 20, 2024 2.0200 2.1000 1.9700 2.0500 2.0500 44,000
Jun 18, 2024 2.1100 2.4700 1.9500 2.0100 2.0100 84,000
Jun 17, 2024 2.2000 2.3500 2.0800 2.1200 2.1200 50,800
Jun 14, 2024 2.2500 2.3000 2.2000 2.2000 2.2000 22,900
Jun 13, 2024 2.3100 2.3200 2.2300 2.2300 2.2300 17,800
Jun 12, 2024 2.3800 2.3800 2.3000 2.3000 2.3000 13,000
Jun 11, 2024 2.2800 2.3700 2.2290 2.3700 2.3700 12,000
Jun 10, 2024 2.2900 2.3360 2.2200 2.2600 2.2600 37,400
Jun 7, 2024 2.3700 2.5000 2.3000 2.3000 2.3000 54,600
Jun 6, 2024 2.5300 2.5600 2.4300 2.4400 2.4400 15,600
Jun 5, 2024 2.4800 2.6000 2.4800 2.5200 2.5200 28,700
Jun 4, 2024 2.4900 2.5900 2.4300 2.4680 2.4680 13,800
Jun 3, 2024 2.4000 2.5230 2.4000 2.5200 2.5200 25,300
May 31, 2024 2.3500 2.4800 2.3500 2.4000 2.4000 41,400
May 30, 2024 2.6000 2.6800 2.1900 2.3400 2.3400 112,600
May 29, 2024 2.8200 2.8200 2.6400 2.6400 2.6400 28,100
May 28, 2024 2.7100 2.8200 2.7100 2.8100 2.8100 19,500
May 24, 2024 2.7200 2.8270 2.7000 2.7800 2.7800 29,200
May 23, 2024 2.6400 2.7600 2.5900 2.7500 2.7500 35,800
May 22, 2024 2.6000 2.6410 2.5600 2.6200 2.6200 40,700
May 21, 2024 2.7100 2.7100 2.5900 2.6200 2.6200 53,100
May 20, 2024 2.7900 2.8900 2.7100 2.7300 2.7300 43,000
May 17, 2024 3.0700 3.1590 2.7800 2.7800 2.7800 107,400
May 16, 2024 2.9000 3.5200 2.3500 3.1000 3.1000 562,000
May 15, 2024 3.4000 3.5570 3.2000 3.2400 3.2400 128,100
May 14, 2024 3.2500 3.6000 3.1900 3.4200 3.4200 1,150,900
May 13, 2024 3.1200 3.2500 3.0400 3.1900 3.1900 50,100
May 10, 2024 3.0900 3.2200 3.0550 3.1800 3.1800 64,700
May 9, 2024 3.0870 3.1200 2.9000 3.1000 3.1000 85,700
May 8, 2024 2.9700 3.1000 2.9400 3.0300 3.0300 21,200
May 7, 2024 3.0800 3.0800 2.9850 3.0000 3.0000 50,000
May 6, 2024 3.0300 3.1700 2.9100 3.1300 3.1300 73,900
May 3, 2024 3.0500 3.1000 2.8800 3.0100 3.0100 57,300
May 2, 2024 2.8600 3.0900 2.8200 3.0300 3.0300 70,300
May 1, 2024 2.7500 2.9700 2.6000 2.8700 2.8700 70,600
Apr 30, 2024 2.8500 3.0000 2.7000 2.7800 2.7800 64,100
Apr 29, 2024 2.9100 2.9700 2.8400 2.8900 2.8900 43,100
Apr 26, 2024 2.6200 2.9300 2.5400 2.9000 2.9000 121,900
Apr 25, 2024 2.5000 2.6400 2.4400 2.6100 2.6100 34,400
Apr 24, 2024 2.4500 2.6000 2.4000 2.5650 2.5650 56,100
Apr 23, 2024 2.5100 2.5100 2.4000 2.4600 2.4600 15,900
Apr 22, 2024 2.5700 2.5700 2.4200 2.5000 2.5000 13,000
Apr 19, 2024 2.6100 2.6500 2.5550 2.5700 2.5700 33,900
Apr 18, 2024 2.5600 2.6800 2.4200 2.5900 2.5900 30,700
Apr 17, 2024 2.5200 2.5300 2.4600 2.5300 2.5300 8,600
Apr 16, 2024 2.5300 2.5550 2.4600 2.5000 2.5000 35,600
Apr 15, 2024 2.3800 2.5600 2.3490 2.5600 2.5600 130,900
Apr 12, 2024 2.4000 2.4200 2.3370 2.4100 2.4100 15,600
Apr 11, 2024 2.2800 2.4100 2.2600 2.3950 2.3950 49,300
Apr 10, 2024 2.3000 2.3600 2.2800 2.3000 2.3000 33,300
Apr 9, 2024 2.3700 2.4100 2.3300 2.3300 2.3300 26,600
Apr 8, 2024 2.3800 2.4900 2.3000 2.3700 2.3700 113,800
Apr 5, 2024 2.4000 2.4900 2.3600 2.4000 2.4000 30,100
Apr 4, 2024 2.3700 2.4900 2.3600 2.3900 2.3900 80,500
Apr 3, 2024 2.3900 2.4900 2.3600 2.4000 2.4000 85,100
Apr 2, 2024 2.2500 2.4700 2.2500 2.3900 2.3900 134,100
Apr 1, 2024 2.3000 2.3300 2.1800 2.1800 2.1800 62,000
Mar 28, 2024 2.3600 2.4900 2.3000 2.3100 2.3100 225,700
Mar 27, 2024 2.2400 2.3700 2.2400 2.3400 2.3400 15,500
Mar 26, 2024 2.2400 2.4100 2.2100 2.2500 2.2500 25,100
Mar 25, 2024 2.1600 2.4500 2.1400 2.2500 2.2500 92,700
Mar 22, 2024 2.0600 2.1700 2.0600 2.1500 2.1500 66,400
Mar 21, 2024 2.0700 2.1400 1.9600 2.1000 2.1000 41,000
Mar 20, 2024 2.0700 2.1100 2.0200 2.0500 2.0500 27,500
Mar 19, 2024 2.0300 2.1200 1.9800 2.0700 2.0700 42,500
Mar 18, 2024 2.0100 2.1000 2.0000 2.0500 2.0500 17,000
Mar 15, 2024 2.0500 2.0600 2.0090 2.0300 2.0300 20,700
Mar 14, 2024 2.0200 2.0600 1.9740 2.0550 2.0550 35,000
Mar 13, 2024 1.9700 2.0600 1.9700 2.0500 2.0500 112,800
Mar 12, 2024 1.9000 2.0400 1.8600 2.0000 2.0000 125,800
Mar 11, 2024 1.9500 2.0500 1.8600 1.9300 1.9300 170,400
Mar 8, 2024 1.9300 1.9800 1.8800 1.9600 1.9600 77,300
Mar 7, 2024 1.9100 2.0100 1.8800 1.9500 1.9500 48,600
Mar 6, 2024 1.9300 1.9900 1.8300 1.9700 1.9700 105,900
Mar 5, 2024 1.9500 1.9700 1.8300 1.9700 1.9700 65,300
Mar 4, 2024 2.0200 2.0200 1.9400 1.9400 1.9400 36,900
Mar 1, 2024 2.0000 2.0500 1.9600 2.0100 2.0100 76,700
Feb 29, 2024 2.0000 2.1000 1.9600 2.0000 2.0000 90,800
Feb 28, 2024 2.0100 2.0500 1.9900 2.0400 2.0400 45,800
Feb 27, 2024 2.0000 2.0700 1.9900 2.0100 2.0100 35,500
Feb 26, 2024 2.0000 2.0600 1.9800 2.0500 2.0500 72,400
Feb 23, 2024 1.9300 2.0300 1.9300 2.0300 2.0300 54,100
Feb 22, 2024 1.9000 1.9900 1.8800 1.9900 1.9900 46,200
Feb 21, 2024 2.0300 2.0300 1.9100 1.9100 1.9100 26,900
Feb 20, 2024 1.9400 2.0500 1.9400 2.0400 2.0400 29,900
Feb 16, 2024 1.9600 2.0300 1.9600 1.9900 1.9900 49,300
Feb 15, 2024 1.9800 2.0400 1.9200 2.0200 2.0200 31,000
Feb 14, 2024 1.9000 2.0000 1.9000 2.0000 2.0000 30,700
Feb 13, 2024 1.9300 1.9600 1.9010 1.9100 1.9100 22,500
Feb 12, 2024 1.9500 2.0100 1.9500 1.9800 1.9800 18,800
Feb 9, 2024 1.9400 1.9800 1.9400 1.9800 1.9800 17,600
Feb 8, 2024 1.9600 1.9900 1.9400 1.9400 1.9400 44,600
Feb 7, 2024 2.0200 2.0800 1.9500 1.9600 1.9600 89,300
Feb 6, 2024 2.0300 2.0750 2.0100 2.0600 2.0600 43,100
Feb 5, 2024 2.0000 2.0600 1.9700 2.0600 2.0600 44,800
Feb 2, 2024 2.0600 2.1000 2.0000 2.0500 2.0500 56,000
Feb 1, 2024 2.0400 2.0770 1.9800 2.0700 2.0700 31,300
Jan 31, 2024 2.0200 2.0750 2.0100 2.0100 2.0100 16,100
Jan 30, 2024 2.0200 2.1000 2.0100 2.0500 2.0500 27,200
Jan 29, 2024 2.0400 2.0600 2.0000 2.0400 2.0400 25,600
Jan 26, 2024 2.0200 2.0700 1.9900 2.0400 2.0400 26,200
Jan 25, 2024 2.0400 2.0800 1.9700 2.0500 2.0500 75,300
Jan 24, 2024 2.0000 2.0800 2.0000 2.0600 2.0600 54,200
Jan 23, 2024 2.0100 2.0800 2.0010 2.0500 2.0500 14,000
Jan 22, 2024 2.0400 2.1380 1.9700 2.0500 2.0500 80,100
Jan 19, 2024 2.0000 2.0700 1.9910 2.0450 2.0450 46,600
Jan 18, 2024 2.0000 2.0500 1.9900 2.0500 2.0500 14,800
Jan 17, 2024 1.9800 2.0600 1.9670 2.0400 2.0400 24,800
Jan 16, 2024 2.0400 2.0400 1.9600 2.0100 2.0100 54,800
Jan 12, 2024 1.9400 2.0700 1.9400 2.0500 2.0500 113,300
Jan 11, 2024 2.0000 2.0400 1.9100 1.9700 1.9700 47,300
Jan 10, 2024 1.9500 1.9900 1.9000 1.9700 1.9700 41,000
Jan 9, 2024 2.0100 2.0100 1.9500 1.9500 1.9500 30,500
Jan 8, 2024 1.9900 2.0300 1.9800 2.0200 2.0200 11,500
Jan 5, 2024 2.0000 2.0410 1.9800 1.9900 1.9900 30,000
Jan 4, 2024 2.0300 2.0600 1.9960 2.0300 2.0300 32,700
Jan 3, 2024 2.0200 2.0600 1.9900 2.0400 2.0400 26,100
Jan 2, 2024 2.0000 2.0700 1.9900 2.0200 2.0200 30,600
Dec 29, 2023 2.0600 2.0700 1.9900 2.0100 2.0100 60,800
Dec 28, 2023 2.0900 2.1200 2.0600 2.0600 2.0600 42,200
Dec 27, 2023 2.1400 2.1700 2.0900 2.1300 2.1300 23,800
Dec 26, 2023 2.1340 2.1800 2.1230 2.1400 2.1400 37,000
Dec 22, 2023 2.1400 2.2100 2.1100 2.1400 2.1400 142,700
Dec 21, 2023 2.1600 2.1760 2.0800 2.1700 2.1700 41,600
Dec 20, 2023 2.1300 2.1840 2.1200 2.1200 2.1200 33,800
Dec 19, 2023 2.0800 2.1700 2.0800 2.1300 2.1300 23,500
Dec 18, 2023 2.1200 2.2100 2.1200 2.1200 2.1200 34,100
Dec 15, 2023 2.2300 2.3400 2.0800 2.1100 2.1100 148,800
Dec 14, 2023 2.1900 2.3000 2.1900 2.2500 2.2500 15,600
Dec 13, 2023 2.1300 2.2700 2.0600 2.2200 2.2200 41,900
Dec 12, 2023 2.2300 2.2300 2.1400 2.1400 2.1400 26,500
Dec 11, 2023 2.3300 2.3700 2.2350 2.2400 2.2400 29,500
Dec 8, 2023 2.4700 2.4800 2.3800 2.4000 2.4000 21,300
Dec 7, 2023 2.4800 2.5000 2.4300 2.4900 2.4900 18,400
Dec 6, 2023 2.4500 2.5000 2.4340 2.4800 2.4800 101,200
Dec 5, 2023 2.4000 2.4500 2.4000 2.4400 2.4400 16,800
Dec 4, 2023 2.4100 2.4300 2.3600 2.3900 2.3900 67,300
Dec 1, 2023 2.4000 2.4420 2.4000 2.4050 2.4050 30,000
Nov 30, 2023 2.3700 2.4450 2.3700 2.4000 2.4000 24,600
Nov 29, 2023 2.4300 2.4600 2.4000 2.4000 2.4000 17,100
Nov 28, 2023 2.4400 2.4700 2.4100 2.4400 2.4400 10,000
Nov 27, 2023 2.4100 2.4700 2.4000 2.4400 2.4400 17,300
Nov 24, 2023 2.4000 2.4700 2.3800 2.4300 2.4300 78,000
Nov 22, 2023 2.4270 2.4550 2.4000 2.4000 2.4000 27,600
Nov 21, 2023 2.4100 2.4500 2.4000 2.4000 2.4000 17,100
Nov 20, 2023 2.2700 2.4500 2.2610 2.4100 2.4100 38,100

Related Tickers