S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
IZEA Worldwide Inc (IZEA)
IZEA Worldwide Inc (IZEA) Historical

IZEA IZEA Worldwide Inc

3.18

0.08 (2.58%)

May 10 2024 - Closed

Delayed by 15 minutes

IZEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	3.18	0.08	2.58%	3.09	3.22	3.0553	64,671
May 09 2024	3.10	0.07	2.31%	3.02	3.12	2.9001	85,654
May 08 2024	3.03	0.03	1.00%	2.97	3.10	2.94	21,167
May 07 2024	3.00	-0.13	-4.15%	3.08	3.08	2.9852	49,956
May 06 2024	3.13	0.12	3.99%	3.03	3.17	2.91	73,123
May 03 2024	3.01	-0.02	-0.66%	3.05	3.0999	2.88	57,327
May 02 2024	3.03	0.16	5.57%	2.86	3.09	2.82	70,334
May 01 2024	2.87	0.09	3.24%	2.75	2.97	2.60	70,623
Apr 30 2024	2.78	-0.11	-3.81%	2.85	3.00	2.70	64,136
Apr 29 2024	2.89	-0.01	-0.34%	2.91	2.97	2.84	43,082
Apr 26 2024	2.90	0.29	11.11%	2.62	2.93	2.54	121,926
Apr 25 2024	2.61	0.04	1.75%	2.52	2.64	2.44	32,937
Apr 24 2024	2.565	0.11	4.27%	2.45	2.60	2.40	56,065
Apr 23 2024	2.46	-0.04	-1.60%	2.51	2.51	2.4001	15,945
Apr 22 2024	2.50	-0.07	-2.72%	2.57	2.57	2.42	13,038
Apr 19 2024	2.57	-0.02	-0.77%	2.61	2.65	2.555	33,866
Apr 18 2024	2.59	0.06	2.37%	2.56	2.68	2.42	30,693
Apr 17 2024	2.53	0.03	1.20%	2.52	2.53	2.46	8,588
Apr 16 2024	2.50	-0.06	-2.34%	2.51	2.555	2.485	33,917
Apr 15 2024	2.56	0.15	6.22%	2.40	2.56	2.349	130,861
Apr 12 2024	2.41	0.02	0.63%	2.40	2.42	2.3368	15,594
Apr 11 2024	2.395	0.10	4.13%	2.28	2.41	2.2601	49,334
Apr 10 2024	2.30	-0.03	-1.29%	2.29	2.36	2.28	32,405
Apr 09 2024	2.33	-0.04	-1.69%	2.36	2.41	2.33	26,639
Apr 08 2024	2.37	-0.03	-1.25%	2.38	2.49	2.30	113,804
Apr 05 2024	2.40	0.01	0.42%	2.40	2.49	2.36	30,067
Apr 04 2024	2.39	-0.01	-0.42%	2.37	2.49	2.36	80,461
Apr 03 2024	2.40	0.01	0.42%	2.39	2.49	2.36	85,338
Apr 02 2024	2.39	0.21	9.63%	2.25	2.47	2.25	125,126
Apr 01 2024	2.18	-0.13	-5.63%	2.30	2.33	2.18	61,951
Mar 28 2024	2.31	-0.03	-1.28%	2.36	2.4899	2.30	225,729
Mar 27 2024	2.34	0.13	5.88%	2.24	2.37	2.24	15,471
Mar 26 2024	2.21	-0.04	-1.78%	2.24	2.41	2.21	25,056
Mar 25 2024	2.25	0.10	4.65%	2.16	2.45	2.14	92,656
Mar 22 2024	2.15	0.05	2.38%	2.06	2.17	2.06	66,377
Mar 21 2024	2.10	0.05	2.44%	2.07	2.14	1.9601	40,977
Mar 20 2024	2.05	-0.02	-0.97%	2.07	2.11	2.02	27,459
Mar 19 2024	2.07	0.02	0.98%	2.03	2.12	1.97	42,499
Mar 18 2024	2.05	0.02	0.99%	2.01	2.10	2.00	17,026
Mar 15 2024	2.03	-0.03	-1.22%	2.05	2.06	2.0091	19,902
Mar 14 2024	2.055	0.01	0.24%	2.02	2.06	1.974	35,023
Mar 13 2024	2.05	0.05	2.50%	1.97	2.06	1.97	111,611
Mar 12 2024	2.00	0.07	3.63%	1.90	2.04	1.86	125,815
Mar 11 2024	1.93	-0.03	-1.53%	1.95	2.05	1.8601	170,408
Mar 08 2024	1.96	0.01	0.51%	1.93	1.98	1.88	77,281
Mar 07 2024	1.95	-0.02	-1.02%	1.91	2.01	1.88	48,576
Mar 06 2024	1.97	0.00	0.00%	1.93	1.99	1.83	105,909
Mar 05 2024	1.97	0.03	1.54%	1.95	1.97	1.83	65,294
Mar 04 2024	1.9401	-0.07	-3.48%	2.02	2.02	1.9401	36,864
Mar 01 2024	2.01	0.01	0.50%	2.00	2.06	1.96	76,707
Feb 29 2024	2.00	-0.04	-1.96%	2.00	2.10	1.96	90,055
Feb 28 2024	2.04	0.03	1.49%	2.01	2.05	1.99	45,754
Feb 27 2024	2.01	-0.04	-1.95%	2.05	2.07	1.99	35,525
Feb 26 2024	2.05	0.02	0.99%	2.00	2.06	1.98	72,551
Feb 23 2024	2.03	0.04	2.01%	1.93	2.03	1.93	54,079
Feb 22 2024	1.99	0.08	4.19%	1.90	1.99	1.88	46,177
Feb 21 2024	1.91	-0.13	-6.37%	2.03	2.03	1.91	26,896
Feb 20 2024	2.04	0.05	2.51%	1.94	2.05	1.94	30,011
Feb 16 2024	1.99	-0.03	-1.49%	1.96	2.03	1.96	49,306
Feb 15 2024	2.02	0.02	1.00%	1.98	2.04	1.92	31,039
Feb 14 2024	2.00	0.09	4.71%	1.90	2.00	1.90	30,668
Feb 13 2024	1.91	-0.07	-3.54%	1.96	1.96	1.9007	20,429
Feb 12 2024	1.98	0.00	0.00%	1.95	2.01	1.95	18,817

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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