Quantcast

IZEA Worldwide, Inc. Common Stock Historical Stock Prices

IZEA 
$1.62
*  
0.05
2.99%
Get IZEA Alerts
*Delayed - data as of Oct. 23, 2018  -  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 23-JUL-2018 TO 23-OCT-2018

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.
16:00 1.59 1.649 1.58 1.62 203,137
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
10/17/2018 1.72 1.72 1.63 1.69 207,986
10/16/2018 1.61 1.8 1.6 1.65 857,495
10/15/2018 1.62 1.66 1.6 1.6 229,719
10/12/2018 1.6 1.64 1.57 1.64 249,306
10/11/2018 1.56 1.6398 1.55 1.56 387,722
10/10/2018 1.62 1.6576 1.55 1.58 391,096
10/09/2018 1.67 1.6899 1.58 1.64 251,409
10/08/2018 1.65 1.71 1.6 1.69 524,830
10/05/2018 1.74 1.7699 1.6 1.65 1,371,859
10/04/2018 2.29 3 1.8 1.86 26,887,790
10/03/2018 1.52 1.56 1.45 1.55 133,032
10/02/2018 1.57 1.602 1.5 1.52 243,372
10/01/2018 1.58 1.63 1.57 1.57 124,713
09/28/2018 1.6 1.6595 1.59 1.59 213,966
09/27/2018 1.59 1.67 1.59 1.6 255,488
09/26/2018 1.64 1.65 1.57 1.63 230,981
09/25/2018 1.63 1.66 1.56 1.65 484,362
09/24/2018 1.7 1.72 1.56 1.57 490,641
09/21/2018 1.66 1.72 1.62 1.69 519,300
09/20/2018 1.63 1.7 1.62 1.68 414,941
09/19/2018 1.67 1.72 1.62 1.62 631,945
09/18/2018 1.78 1.82 1.7 1.71 418,391
09/17/2018 1.78 1.85 1.76 1.78 222,343
09/14/2018 1.76 1.92 1.76 1.81 531,511
09/13/2018 1.92 1.95 1.75 1.76 638,097
09/12/2018 1.85 2.01 1.76 1.92 1,351,741
09/11/2018 2.15 2.25 1.83 1.88 9,098,654
09/10/2018 1.62 1.63 1.5 1.51 301,763
09/07/2018 1.59 1.659 1.56 1.59 165,599
09/06/2018 1.6 1.66 1.57 1.6032 243,209
09/05/2018 1.62 1.64 1.55 1.6 265,464
09/04/2018 1.7 1.72 1.6 1.63 425,202
08/31/2018 1.79 1.85 1.69 1.73 1,561,069
08/30/2018 1.55 1.73 1.5 1.7 960,605
08/29/2018 1.55 1.6 1.46 1.5 997,994
08/28/2018 1.43 1.43 1.38 1.39 209,913
08/27/2018 1.48 1.48 1.36 1.44 423,817
08/24/2018 1.55 1.58 1.45 1.47 555,156
08/23/2018 1.38 1.55 1.35 1.53 266,886
08/22/2018 1.41 1.41 1.33 1.37 335,272
08/21/2018 1.5 1.506 1.33 1.4 660,704
08/20/2018 1.45 1.57 1.34 1.43 1,925,470
08/17/2018 1.66 1.7 1.36 1.46 12,432,300
08/16/2018 1.08 1.13 1.08 1.1 169,283
08/15/2018 1.07 1.18 1.04 1.08 490,666
08/14/2018 1.26 1.26 1.14 1.25 363,451
08/13/2018 1.25 1.3 1.17 1.24 267,250
08/10/2018 1.23 1.33 1.15 1.2 949,148
08/09/2018 1.09 1.15 1.061 1.15 211,269
08/08/2018 1.05 1.0899 1.04 1.06 172,749
08/07/2018 1.13 1.15 1.02 1.1 281,815
08/06/2018 1.28 1.32 1.1 1.1 473,877
08/03/2018 1.31 1.35 1.27 1.33 165,003
08/02/2018 1.42 1.42 1.271 1.339 222,499
08/01/2018 1.45 1.45 1.4032 1.4226 63,184
07/31/2018 1.41 1.42 1.34 1.41 172,798
07/30/2018 1.48 1.52 1.37 1.39 372,846
07/27/2018 1.78 1.78 1.45 1.55 885,797
07/26/2018 1.58 1.6 1.52 1.53 222,731
07/25/2018 1.65 1.65 1.5501 1.6 277,294
07/24/2018 1.72 1.74 1.61 1.6199 339,701
07/23/2018 1.73 1.73 1.6 1.67 602,004
*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