New Zealand markets closed

IZEA Worldwide, Inc. (IZEA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.5650+0.1350 (+5.56%)
At close: 04:00PM EDT
2.5800 +0.01 (+0.58%)
After hours: 06:20PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.45002.59262.40002.56502.565056,251
23 Apr 20242.51002.51002.40002.46002.460015,900
22 Apr 20242.57002.57002.42002.50002.500013,000
19 Apr 20242.61002.65002.55502.57002.570033,900
18 Apr 20242.56002.68002.42002.59002.590030,700
17 Apr 20242.52002.53002.46002.53002.53008,600
16 Apr 20242.53002.55502.46002.50002.500035,600
15 Apr 20242.38002.56002.34902.56002.5600130,900
12 Apr 20242.40002.42002.33702.41002.410015,600
11 Apr 20242.28002.41002.26002.39502.395049,300
10 Apr 20242.30002.36002.28002.30002.300033,300
09 Apr 20242.37002.41002.33002.33002.330026,600
08 Apr 20242.38002.49002.30002.37002.3700113,800
05 Apr 20242.40002.49002.36002.40002.400030,100
04 Apr 20242.37002.49002.36002.39002.390080,500
03 Apr 20242.39002.49002.36002.40002.400085,100
02 Apr 20242.25002.47002.25002.39002.3900134,100
01 Apr 20242.30002.33002.18002.18002.180062,000
28 Mar 20242.36002.49002.30002.31002.3100225,700
27 Mar 20242.24002.37002.24002.34002.340015,500
26 Mar 20242.24002.41002.21002.25002.250025,100
25 Mar 20242.16002.45002.14002.25002.250092,700
22 Mar 20242.06002.17002.06002.15002.150066,400
21 Mar 20242.07002.14001.96002.10002.100041,000
20 Mar 20242.07002.11002.02002.05002.050027,500
19 Mar 20242.03002.12001.98002.07002.070042,500
18 Mar 20242.01002.10002.00002.05002.050017,000
15 Mar 20242.05002.06002.00902.03002.030020,700
14 Mar 20242.02002.06001.97402.05502.055035,000
13 Mar 20241.97002.06001.97002.05002.0500112,800
12 Mar 20241.90002.04001.86002.00002.0000125,800
11 Mar 20241.95002.05001.86001.93001.9300170,400
08 Mar 20241.93001.98001.88001.96001.960077,300
07 Mar 20241.91002.01001.88001.95001.950048,600
06 Mar 20241.93001.99001.83001.97001.9700105,900
05 Mar 20241.95001.97001.83001.97001.970065,300
04 Mar 20242.02002.02001.94001.94001.940036,900
01 Mar 20242.00002.05001.96002.01002.010076,700
29 Feb 20242.00002.10001.96002.00002.000090,800
28 Feb 20242.01002.05001.99002.04002.040045,800
27 Feb 20242.00002.07001.99002.01002.010035,500
26 Feb 20242.00002.06001.98002.05002.050072,400
23 Feb 20241.93002.03001.93002.03002.030054,100
22 Feb 20241.90001.99001.88001.99001.990046,200
21 Feb 20242.03002.03001.91001.91001.910026,900
20 Feb 20241.94002.05001.94002.04002.040029,900
16 Feb 20241.96002.03001.96001.99001.990049,300
15 Feb 20241.98002.04001.92002.02002.020031,000
14 Feb 20241.90002.00001.90002.00002.000030,700
13 Feb 20241.93001.96001.90101.91001.910022,500
12 Feb 20241.95002.01001.95001.98001.980018,800
09 Feb 20241.94001.98001.94001.98001.980017,600
08 Feb 20241.96001.99001.94001.94001.940044,600
07 Feb 20242.02002.08001.95001.96001.960089,300
06 Feb 20242.03002.07502.01002.06002.060043,100
05 Feb 20242.00002.06001.97002.06002.060044,800
02 Feb 20242.06002.10002.00002.05002.050056,000
01 Feb 20242.04002.07701.98002.07002.070031,300
31 Jan 20242.02002.07502.01002.01002.010016,100
30 Jan 20242.02002.10002.01002.05002.050027,200
29 Jan 20242.04002.06002.00002.04002.040025,600
26 Jan 20242.02002.07001.99002.04002.040026,200
25 Jan 20242.04002.08001.97002.05002.050075,300
24 Jan 20242.00002.08002.00002.06002.060054,200
23 Jan 20242.01002.08002.00102.05002.050014,000
22 Jan 20242.04002.13801.97002.05002.050080,100
19 Jan 20242.00002.07001.99102.04502.045046,600
18 Jan 20242.00002.05001.99002.05002.050014,800
17 Jan 20241.98002.06001.96702.04002.040024,800
16 Jan 20242.04002.04001.96002.01002.010054,800
12 Jan 20241.94002.07001.94002.05002.0500113,300
11 Jan 20242.00002.04001.91001.97001.970047,300
10 Jan 20241.95001.99001.90001.97001.970041,000
09 Jan 20242.01002.01001.95001.95001.950030,500
08 Jan 20241.99002.03001.98002.02002.020011,500
05 Jan 20242.00002.04101.98001.99001.990030,000
04 Jan 20242.03002.06001.99602.03002.030032,700
03 Jan 20242.02002.06001.99002.04002.040026,100
02 Jan 20242.00002.07001.99002.02002.020030,600
29 Dec 20232.06002.07001.99002.01002.010060,800
28 Dec 20232.09002.12002.06002.06002.060042,200
27 Dec 20232.14002.17002.09002.13002.130023,800
26 Dec 20232.13402.18002.12302.14002.140037,000
22 Dec 20232.14002.21002.11002.14002.1400142,700
21 Dec 20232.16002.17602.08002.17002.170041,600
20 Dec 20232.13002.18402.12002.12002.120033,800
19 Dec 20232.08002.17002.08002.13002.130023,500
18 Dec 20232.12002.21002.12002.12002.120034,100
15 Dec 20232.23002.34002.08002.11002.1100148,800
14 Dec 20232.19002.30002.19002.25002.250015,600
13 Dec 20232.13002.27002.06002.22002.220041,900
12 Dec 20232.23002.23002.14002.14002.140026,500
11 Dec 20232.33002.37002.23502.24002.240029,500
08 Dec 20232.47002.48002.38002.40002.400021,300
07 Dec 20232.48002.50002.43002.49002.490018,400
06 Dec 20232.45002.50002.43402.48002.4800101,200
05 Dec 20232.40002.45002.40002.44002.440016,800
04 Dec 20232.41002.43002.36002.39002.390067,300
01 Dec 20232.40002.44202.40002.40502.405030,000
30 Nov 20232.37002.44502.37002.40002.400024,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...