Quantcast

Historical Stock Prices

IZEA 
$1.61
*  
0.18
12.59%
Get IZEA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading IZEA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 1.48 1.65 1.41 1.61 1,237,188
01/17/2019 1.373 1.47 1.35 1.43 203,195
01/16/2019 1.39 1.4034 1.35 1.35 72,770
01/15/2019 1.37 1.4032 1.32 1.38 93,718
01/14/2019 1.36 1.4 1.3 1.37 158,710
01/11/2019 1.4 1.44 1.29 1.36 188,487
01/10/2019 1.41 1.4699 1.33 1.42 209,542
01/09/2019 1.49 1.55 1.31 1.42 438,264
01/08/2019 1.36 1.59 1.2101 1.48 1,529,876
01/07/2019 1.42 1.7 1.36 1.37 2,551,985
01/04/2019 1.18 1.29 1.14 1.29 285,850
01/03/2019 1.29 1.35 1.14 1.18 1,248,208
01/02/2019 0.99 1.04 0.99 1.0151 209,630
12/31/2018 0.89 1.078 0.89 0.98 258,245
12/28/2018 0.828 0.9499 0.82 0.89 187,149
12/27/2018 0.89 0.9 0.8024 0.82 313,191
12/26/2018 1.0235 1.0949 0.883 0.8882 181,936
12/24/2018 1.02 1.0749 0.97 1 75,578
12/21/2018 1.06 1.1399 1 1.02 105,533
12/20/2018 1.0381 1.05 0.9601 1.04 196,208
12/19/2018 1.1 1.1 1.02 1.04 88,322
12/18/2018 1.15 1.1842 1 1.1145 136,614
12/17/2018 1.22 1.2539 1.08 1.1338 229,456
12/14/2018 1.269 1.269 1.201 1.2255 26,703
12/13/2018 1.25 1.2599 1.2 1.22 77,769
12/12/2018 1.25 1.3193 1.18 1.26 109,441
12/11/2018 1.26 1.33 1.21 1.25 54,570
12/10/2018 1.29 1.3235 1.22 1.28 40,331
12/07/2018 1.33 1.37 1.24 1.28 95,361
12/06/2018 1.34 1.3935 1.3 1.35 116,185
12/04/2018 1.36 1.4329 1.36 1.38 67,258
12/03/2018 1.33 1.39 1.32 1.38 103,061
11/30/2018 1.36 1.39 1.32 1.33 116,494
11/29/2018 1.4132 1.4132 1.31 1.35 110,488
11/28/2018 1.42 1.42 1.28 1.41 199,043
11/27/2018 1.42 1.4429 1.39 1.4 88,400
11/26/2018 1.44 1.46 1.43 1.43 79,405
11/23/2018 1.46 1.479 1.43 1.463 29,041
11/21/2018 1.48 1.5 1.4305 1.48 79,161
11/20/2018 1.4 1.55 1.36 1.5 181,834
11/19/2018 1.45 1.4799 1.39 1.46 156,180
11/16/2018 1.5 1.53 1.45 1.46 154,336
11/15/2018 1.53 1.5499 1.35 1.52 738,201
11/14/2018 1.72 1.83 1.63 1.83 547,238
11/13/2018 1.62 1.7 1.62 1.64 138,826
11/12/2018 1.67 1.75 1.61 1.62 234,261
11/09/2018 1.66 1.69 1.6333 1.68 61,045
11/08/2018 1.68 1.6925 1.62 1.66 118,795
11/07/2018 1.65 1.6985 1.6 1.6601 103,230
11/06/2018 1.69 1.69 1.56 1.64 271,822
11/05/2018 1.71 1.72 1.67 1.69 137,495
11/02/2018 1.68 1.73 1.63 1.73 232,853
11/01/2018 1.6 1.69 1.6 1.69 208,198
10/31/2018 1.62 1.63 1.56 1.58 84,515
10/30/2018 1.59 1.65 1.54 1.6 184,799
10/29/2018 1.58 1.77 1.52 1.56 498,654
10/26/2018 1.57 1.57 1.52 1.56 205,587
10/25/2018 1.53 1.61 1.52 1.56 288,353
10/24/2018 1.6 1.617 1.5 1.5168 283,204
10/23/2018 1.59 1.649 1.58 1.62 203,687
10/22/2018 1.66 1.7 1.58 1.67 423,245
10/19/2018 1.7 1.7 1.6 1.62 294,873
10/18/2018 1.67 1.7125 1.62 1.7 263,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio