IZEA Worldwide Inc (IZEA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.52671755725 | 2.62 | 2.75 | 2.46 | 35966 | 2.65096804 | CS |
| 4 | 0.35 | 15.6950672646 | 2.23 | 2.75 | 2.07 | 32820 | 2.47101838 | CS |
| 12 | 0.41 | 18.8940092166 | 2.17 | 2.75 | 1.96 | 29044 | 2.3493893 | CS |
| 26 | 0.55 | 27.0935960591 | 2.03 | 3.6 | 1.95 | 53945 | 2.69302832 | CS |
| 52 | 0.48 | 22.8571428571 | 2.1 | 3.6 | 1.83 | 46476 | 2.45374149 | CS |
| 156 | -5.62 | -68.5365853659 | 8.2 | 12.8 | 1.83 | 329580 | 5.61963281 | CS |
| 260 | 1.2708 | 97.0669110907 | 1.3092 | 29.8 | 0.28 | 1979691 | 7.21425867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 2.58 | 0.06 | 2.38 | 2.5299999 | 2.61 | 2.5236 | 27450 |
| 1726698900 | 2.52 | -0.07 | -2.70 | 2.56 | 2.6499 | 2.5099999 | 27496 |
| 1726612500 | 2.59 | -0.01 | -0.38 | 2.57 | 2.64 | 2.5165 | 15808 |
| 1726526100 | 2.6 | -0.03 | -1.14 | 2.6 | 2.63 | 2.46 | 27568 |
| 1726266900 | 2.63 | -0.12 | -4.36 | 2.73 | 2.75 | 2.5101 | 40168 |
| 1726180500 | 2.75 | 0.17 | 6.59 | 2.62 | 2.75 | 2.62 | 68788 |
| 1726094100 | 2.58 | 0.13 | 5.31 | 2.39 | 2.73 | 2.37 | 133568 |
| 1726007700 | 2.45 | 0.31 | 14.49 | 2.1 | 2.45 | 2.09 | 153517 |
| 1725921300 | 2.14 | 0 | 0.00 | 2.12 | 2.15 | 2.1192 | 10178 |
| 1725662100 | 2.14 | -0.01 | -0.47 | 2.14 | 2.15 | 2.1 | 10445 |
| 1725575700 | 2.15 | 0.03 | 1.42 | 2.11 | 2.15 | 2.0777 | 4834 |
| 1725489300 | 2.12 | -0.01 | -0.47 | 2.14 | 2.2 | 2.0772 | 13294 |
| 1725402900 | 2.13 | -0.08 | -3.62 | 2.17 | 2.17 | 2.07 | 19587 |
| 1725057300 | 2.21 | -0.02 | -0.90 | 2.21 | 2.34 | 2.2 | 9590 |
| 1724970900 | 2.23 | -0.01 | -0.27 | 2.2599999 | 2.2599999 | 2.175 | 13051 |
| 1724884500 | 2.236 | 0.01 | 0.27 | 2.23 | 2.27 | 2.2007 | 12586 |
| 1724798100 | 2.23 | -0.04 | -1.76 | 2.27 | 2.3 | 2.2165 | 4870 |
| 1724711700 | 2.27 | 0.07 | 3.18 | 2.19 | 2.345 | 2.19 | 13578 |
| 1724452500 | 2.2 | -0.06 | -2.65 | 2.21 | 2.2599999 | 2.16 | 33897 |
| 1724366100 | 2.2599999 | 0.01 | 0.44 | 2.23 | 2.2599999 | 2.2 | 10752 |
| 1724279700 | 2.25 | 0.05 | 2.27 | 2.21 | 2.25 | 2.21 | 4227 |
| 1724193300 | 2.2 | -0.03 | -1.35 | 2.23 | 2.2595 | 2.2 | 7848 |
| 1724106900 | 2.23 | -0.15 | -6.30 | 2.37 | 2.4347 | 2.23 | 27587 |
| 1723847700 | 2.38 | 0.17 | 7.69 | 2.2 | 2.42 | 2.2 | 22192 |
| 1723761300 | 2.21 | 0.14 | 6.76 | 2.17 | 2.2599999 | 2.07 | 31685 |
| 1723674900 | 2.07 | -0.17 | -7.59 | 2.21 | 2.25 | 2.0299999 | 28614 |
| 1723588500 | 2.24 | 0.13 | 6.16 | 2.1 | 2.25 | 2.1 | 19205 |
| 1723502100 | 2.11 | -0.07 | -3.21 | 2.15 | 2.2 | 2.07 | 8363 |
| 1723242900 | 2.18 | 0.06 | 2.83 | 2.12 | 2.18 | 2.0099999 | 9066 |
| 1723156500 | 2.12 | 0.03 | 1.44 | 2.09 | 2.145 | 1.97 | 22238 |
| 1723070100 | 2.09 | -0.03 | -1.42 | 2.17 | 2.17 | 2.0299999 | 6852 |
| 1722983700 | 2.12 | 0.1 | 4.95 | 2.0099999 | 2.12 | 1.96 | 31245 |
| 1722897300 | 2.02 | -0.08 | -3.81 | 2 | 2.08 | 2 | 84864 |
| 1722638100 | 2.1 | -0.09 | -4.11 | 2.16 | 2.206 | 2.057 | 45403 |
| 1722551700 | 2.19 | -0.11 | -4.78 | 2.27 | 2.3 | 2.17 | 33313 |
| 1722465300 | 2.3 | 0.06 | 2.68 | 2.24 | 2.3559 | 2.21 | 39240 |
| 1722378900 | 2.24 | -0.06 | -2.61 | 2.32 | 2.32 | 2.21 | 21872 |
| 1722292500 | 2.3 | -0.11 | -4.56 | 2.42 | 2.5299999 | 2.22 | 30083 |
| 1722033300 | 2.41 | -0.03 | -1.23 | 2.44 | 2.45 | 2.41 | 17549 |
| 1721946900 | 2.44 | -0.06 | -2.40 | 2.49 | 2.49 | 2.4045 | 17827 |
| 1721860500 | 2.5 | 0.02 | 0.81 | 2.48 | 2.519 | 2.4551 | 41903 |
| 1721774100 | 2.48 | 0.02 | 0.81 | 2.48 | 2.54 | 2.48 | 18276 |
| 1721687700 | 2.46 | -0.06 | -2.38 | 2.52 | 2.5379999 | 2.3952 | 18668 |
| 1721428500 | 2.52 | 0.13 | 5.44 | 2.39 | 2.5558 | 2.38 | 27743 |
| 1721342100 | 2.39 | -0.15 | -5.91 | 2.49 | 2.525 | 2.38 | 20945 |
| 1721255700 | 2.54 | -0.03 | -1.17 | 2.57 | 2.57 | 2.4741 | 17254 |
| 1721169300 | 2.57 | 0.2 | 8.44 | 2.36 | 2.6549999 | 2.3518 | 64445 |
| 1721082900 | 2.37 | 0.03 | 1.28 | 2.31 | 2.4 | 2.31 | 13349 |
| 1720823700 | 2.34 | 0.08 | 3.54 | 2.2599999 | 2.3599 | 2.2599999 | 34042 |
| 1720737300 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.27 | 2.215 | 19134 |
| 1720650900 | 2.24 | -0.04 | -1.75 | 2.2599999 | 2.3199 | 2.2 | 15600 |
| 1720564500 | 2.2799999 | 0.04 | 1.79 | 2.24 | 2.3 | 2.2264 | 18380 |
| 1720478100 | 2.24 | 0.02 | 0.90 | 2.21 | 2.4 | 2.1101 | 45572 |
| 1720218900 | 2.22 | 0.02 | 0.91 | 2.2 | 2.3983 | 2.2 | 19762 |
| 1720040640 | 2.2 | -0.1 | -4.35 | 2.2 | 2.2496999 | 2.15 | 29709 |
| 1719959700 | 2.3 | 0.02 | 0.88 | 2.27 | 2.35 | 2.2501 | 25852 |
| 1719873300 | 2.2799999 | 0.11 | 5.07 | 2.36 | 2.375 | 2.19 | 80313 |
| 1719614100 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1719527700 | 2.17 | 0 | 0.00 | 2.17 | 2.21 | 2.11 | 11737 |
| 1719441300 | 2.17 | 0.06 | 2.84 | 2.11 | 2.19 | 2.05 | 20473 |
| 1719354900 | 2.11 | 0.03 | 1.44 | 2.07 | 2.18 | 2.0424 | 22406 |
| 1719268500 | 2.08 | 0.04 | 1.96 | 2.0299999 | 2.1 | 2.0299999 | 25125 |
| 1719009300 | 2.04 | -0.01 | -0.49 | 2.06 | 2.0699 | 2.02 | 20739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
