NasdaqCM - Delayed Quote USD

IZEA Worldwide, Inc. (IZEA)

Compare
2.3300
0.0000
(0.00%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.35002.37502.27012.33002.330021,287
Jan 14, 20252.36002.40002.23002.33002.330025,300
Jan 13, 20252.36002.38502.31002.37002.370016,900
Jan 10, 20252.40002.46002.33602.40002.400019,500
Jan 8, 20252.49002.52002.42002.45002.450014,000
Jan 7, 20252.54002.67002.46002.52002.520027,000
Jan 6, 20252.68002.69002.49002.51002.510015,000
Jan 3, 20252.62002.71002.58002.66002.660015,400
Jan 2, 20252.69002.78002.55102.61002.610019,300
Dec 31, 20242.69002.77002.61502.75002.750045,600
Dec 30, 20242.37002.79002.37002.74002.7400112,300
Dec 27, 20242.48002.59002.40602.51002.510016,700
Dec 26, 20242.37002.54002.37002.51002.510057,000
Dec 24, 20242.46002.50002.38002.40002.400015,500
Dec 23, 20242.42002.50002.36702.47002.470031,800
Dec 20, 20242.42002.54002.31002.45002.450036,400
Dec 19, 20242.28002.46002.27802.41002.410038,200
Dec 18, 20242.49002.57502.28002.28002.280065,200
Dec 17, 20242.57002.58002.50002.50002.500026,900
Dec 16, 20242.60002.62002.55002.61002.610028,900
Dec 13, 20242.54002.61002.54002.57002.570019,000
Dec 12, 20242.47002.59502.47002.55002.550040,600
Dec 11, 20242.48002.54902.46002.50002.500030,900
Dec 10, 20242.54002.59302.46002.51002.510073,000
Dec 9, 20242.59002.67002.51002.54002.540040,100
Dec 6, 20242.53002.68802.53002.59002.590034,300
Dec 5, 20242.68002.68702.56002.56002.560035,900
Dec 4, 20242.74002.79002.66002.70002.700035,200
Dec 3, 20242.78002.88502.73002.74002.740019,100
Dec 2, 20242.78002.89902.71002.82002.820044,100
Nov 29, 20242.76002.90102.67002.86002.860039,700
Nov 27, 20242.71002.74602.66002.70002.700022,800
Nov 26, 20242.76002.80002.66002.75002.750019,100
Nov 25, 20242.78002.89402.78002.78002.780026,900
Nov 22, 20242.87002.94002.83002.84002.840034,800
Nov 21, 20242.86002.94002.68202.89002.890049,900
Nov 20, 20242.87002.93002.80002.88002.880027,000
Nov 19, 20242.79002.95002.76002.87002.870038,200
Nov 18, 20242.86002.87502.76002.78502.785042,000
Nov 15, 20242.75002.98002.51002.90002.9000123,800
Nov 14, 20242.86002.93002.85002.86002.860037,300
Nov 13, 20242.79002.95002.74002.85002.850045,800
Nov 12, 20242.88002.88002.80002.81002.810022,400
Nov 11, 20242.82002.92002.82002.88002.880028,300
Nov 8, 20242.84002.95002.78002.85002.850028,600
Nov 7, 20242.85002.90702.83002.87002.870019,300
Nov 6, 20242.97002.98002.84002.85002.850019,000
Nov 5, 20242.80002.92002.80002.91002.910036,400
Nov 4, 20242.70002.89002.70002.81002.810054,200
Nov 1, 20242.70002.83002.67802.70002.700038,800
Oct 31, 20242.86002.88002.83002.84002.840022,100
Oct 30, 20242.83002.95002.83002.88002.880030,300
Oct 29, 20242.87002.90002.81202.85002.850042,500
Oct 28, 20242.84002.95002.84002.90002.900026,900
Oct 25, 20242.76002.85002.76002.83002.830043,400
Oct 24, 20242.81002.89002.75002.78002.780017,900
Oct 23, 20242.80002.84002.75002.84002.840028,700
Oct 22, 20242.72002.83002.67202.78002.780050,700
Oct 21, 20242.67002.71002.61002.70002.700046,100
Oct 18, 20242.63002.65002.53002.64002.640016,900
Oct 17, 20242.61002.67002.58002.63002.63008,200
Oct 16, 20242.59002.64002.53702.62002.620046,800
Oct 15, 20242.56002.60202.51002.52002.52006,500
Oct 14, 20242.52002.70702.51702.59002.590021,300
Oct 11, 20242.51002.68502.51002.52002.52009,600
Oct 10, 20242.54002.60002.50002.53002.53006,800
Oct 9, 20242.44002.89002.44002.56002.560026,200
Oct 8, 20242.50002.50002.41002.48002.480013,200
Oct 7, 20242.62002.62002.41002.55002.550018,200
Oct 4, 20242.62302.66402.52202.61002.610016,500
Oct 3, 20242.57002.64002.51002.57002.570023,300
Oct 2, 20242.56002.59002.49002.52002.520011,400
Oct 1, 20242.68002.71002.51002.54002.540016,200
Sep 30, 20242.68002.78502.63002.75002.750023,200
Sep 27, 20242.59002.71002.58002.67002.670056,500
Sep 26, 20242.51002.59902.43002.57002.570036,000
Sep 25, 20242.50002.56002.44102.52002.520034,400
Sep 24, 20242.51002.60002.50002.50002.50008,500
Sep 23, 20242.51002.51002.43502.48002.480010,000
Sep 20, 20242.48002.58002.41002.56002.560094,900
Sep 19, 20242.55502.61002.52402.58002.580027,500
Sep 18, 20242.56002.65002.51002.52002.520027,500
Sep 17, 20242.57002.64002.51702.59002.590015,800
Sep 16, 20242.60002.60902.46002.60002.600027,600
Sep 13, 20242.75002.75002.51002.63002.630040,200
Sep 12, 20242.62002.75002.62002.75002.750068,800
Sep 11, 20242.39002.73002.37002.58002.5800133,600
Sep 10, 20242.10002.45002.09002.45002.4500153,500
Sep 9, 20242.12802.15002.11902.14002.140010,200
Sep 6, 20242.14002.15002.10002.14002.140010,400
Sep 5, 20242.09002.15002.07802.15002.15004,800
Sep 4, 20242.20002.20002.07702.12002.120013,300
Sep 3, 20242.17002.17002.07002.13002.130019,600
Aug 30, 20242.21002.24002.20002.21002.21009,600
Aug 29, 20242.26002.26002.17502.23002.230013,100
Aug 28, 20242.23002.24002.20102.23602.236012,600
Aug 27, 20242.27002.30002.21702.23002.23004,900
Aug 26, 20242.19002.34502.19002.27002.270013,600
Aug 23, 20242.21002.26002.16002.20002.200033,900
Aug 22, 20242.23002.26002.20002.26002.260010,800
Aug 21, 20242.21002.25002.21002.25002.25004,200
Aug 20, 20242.23002.26002.20002.20002.20007,800
Aug 19, 20242.37002.43502.23002.23002.230027,600
Aug 16, 20242.34002.42002.32002.38002.380022,200
Aug 15, 20242.17002.26002.07002.21002.210031,700
Aug 14, 20242.21002.25002.03002.07002.070028,600
Aug 13, 20242.10502.25002.10502.24002.240019,200
Aug 12, 20242.15002.20002.07002.11002.11008,400
Aug 9, 20242.12002.18002.04002.18002.18009,100
Aug 8, 20242.09002.14501.97002.12002.120022,200
Aug 7, 20242.17002.17002.03002.09002.09006,900
Aug 6, 20242.01002.12001.96002.12002.120031,200
Aug 5, 20242.00002.08002.00002.02002.020084,900
Aug 2, 20242.17002.20602.05702.10002.100045,400
Aug 1, 20242.27002.28002.17002.19002.190033,300
Jul 31, 20242.24002.35602.21002.30002.300039,200
Jul 30, 20242.31002.31002.21002.24002.240021,900
Jul 29, 20242.42002.42002.22002.30002.300030,100
Jul 26, 20242.44002.45002.41002.41002.410017,500
Jul 25, 20242.49002.49002.40502.44002.440017,800
Jul 24, 20242.48002.51902.45502.50002.500041,900
Jul 23, 20242.48002.54002.48002.48002.480018,300
Jul 22, 20242.52002.53802.39502.46002.460018,700
Jul 19, 20242.43002.55602.38002.52002.520027,700
Jul 18, 20242.49002.52502.38002.39002.390020,900
Jul 17, 20242.57002.57002.47402.54002.540017,300
Jul 16, 20242.36002.65502.35202.57002.570064,400
Jul 15, 20242.31002.40002.31002.37002.370013,300
Jul 12, 20242.26002.36002.26002.34002.340034,000
Jul 11, 20242.24002.27002.21502.26002.260019,600
Jul 10, 20242.26002.32002.20002.24002.240015,600
Jul 9, 20242.24002.30002.22602.28002.280018,400
Jul 8, 20242.21002.40002.11002.24002.240045,600
Jul 5, 20242.20002.39802.20002.22002.220019,800
Jul 3, 20242.20002.25002.15002.20002.200029,700
Jul 2, 20242.28002.35002.25002.30002.300025,900
Jul 1, 20242.36002.37502.19002.28002.280080,300
Jun 28, 20242.43002.43002.10002.35002.3500125,000
Jun 27, 20242.17002.21002.11002.17002.170011,700
Jun 26, 20242.11002.19002.05002.17002.170020,500
Jun 25, 20242.08802.18002.04202.11002.110022,400
Jun 24, 20242.03002.10002.03002.08002.080025,100
Jun 21, 20242.06002.07002.02002.04002.040020,700
Jun 20, 20242.02002.10001.97002.05002.050044,000
Jun 18, 20242.11002.47001.95002.01002.010084,000
Jun 17, 20242.20002.35002.08002.12002.120050,800
Jun 14, 20242.25002.30002.20002.20002.200022,900
Jun 13, 20242.31002.32002.23002.23002.230017,800
Jun 12, 20242.38002.38002.30002.30002.300013,000
Jun 11, 20242.28002.37002.22902.37002.370012,000
Jun 10, 20242.29002.33602.22002.26002.260037,400
Jun 7, 20242.37002.50002.30002.30002.300054,600
Jun 6, 20242.53002.56002.43002.44002.440015,600
Jun 5, 20242.48002.60002.48002.52002.520028,700
Jun 4, 20242.49002.59002.43002.46802.468013,800
Jun 3, 20242.40002.52302.40002.52002.520025,300
May 31, 20242.35002.48002.35002.40002.400041,400
May 30, 20242.60002.68002.19002.34002.3400112,600
May 29, 20242.82002.82002.64002.64002.640028,100
May 28, 20242.71002.82002.71002.81002.810019,500
May 24, 20242.72002.82702.70002.78002.780029,200
May 23, 20242.64002.76002.59002.75002.750035,800
May 22, 20242.60002.64102.56002.62002.620040,700
May 21, 20242.71002.71002.59002.62002.620053,100
May 20, 20242.79002.89002.71002.73002.730043,000
May 17, 20243.07003.15902.78002.78002.7800107,400
May 16, 20242.90003.52002.35003.10003.1000562,000
May 15, 20243.40003.55703.20003.24003.2400128,100
May 14, 20243.25003.60003.19003.42003.42001,150,900
May 13, 20243.12003.25003.04003.19003.190050,100
May 10, 20243.09003.22003.05503.18003.180064,700
May 9, 20243.08703.12002.90003.10003.100085,700
May 8, 20242.97003.10002.94003.03003.030021,200
May 7, 20243.08003.08002.98503.00003.000050,000
May 6, 20243.03003.17002.91003.13003.130073,900
May 3, 20243.05003.10002.88003.01003.010057,300
May 2, 20242.86003.09002.82003.03003.030070,300
May 1, 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 9, 20242.37002.41002.33002.33002.330026,600
Apr 8, 20242.38002.49002.30002.37002.3700113,800
Apr 5, 20242.40002.49002.36002.40002.400030,100
Apr 4, 20242.37002.49002.36002.39002.390080,500
Apr 3, 20242.39002.49002.36002.40002.400085,100
Apr 2, 20242.25002.47002.25002.39002.3900134,100
Apr 1, 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 8, 20241.93001.98001.88001.96001.960077,300
Mar 7, 20241.91002.01001.88001.95001.950048,600
Mar 6, 20241.93001.99001.83001.97001.9700105,900
Mar 5, 20241.95001.97001.83001.97001.970065,300
Mar 4, 20242.02002.02001.94001.94001.940036,900
Mar 1, 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 9, 20241.94001.98001.94001.98001.980017,600
Feb 8, 20241.96001.99001.94001.94001.940044,600
Feb 7, 20242.02002.08001.95001.96001.960089,300
Feb 6, 20242.03002.07502.01002.06002.060043,100
Feb 5, 20242.00002.06001.97002.06002.060044,800
Feb 2, 20242.06002.10002.00002.05002.050056,000
Feb 1, 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

Related Tickers

DGLY Digital Ally, Inc.
0.4230
+1.32%
 
PODC PodcastOne, Inc.
2.4400
-8.61%
 
SFUNY Fang Holdings Limited
7.00
0.00%
 
SEAT Vivid Seats Inc.
4.7300
+1.94%
 
GROM Grom Social Enterprises, Inc.
0.0004
0.00%
 
JFIN Jiayin Group Inc.
7.19
-2.97%
 
WBTN WEBTOON Entertainment Inc.
13.27
+4.16%
 
ZDGE Zedge, Inc.
2.8100
+10.20%
 
SCGL.L Sealand Capital Galaxy Limited
8.00
+53.85%
 
SLNM Salon.com, LLC
0.0001
0.00%