Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

IZEA Worldwide, Inc. - Common Stock (NQ:IZEA)

2.610 +0.050 (+1.95%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	2.590	2.660	2.535	2.610	18,264	+0.05(+1.95%)
Jul 02, 2025	2.530	2.580	2.530	2.560	15,762	+0.03(+1.19%)
Jul 01, 2025	2.520	2.590	2.510	2.530	8,364	-0.02(-0.78%)
Jun 30, 2025	2.510	2.595	2.500	2.550	45,746	+0.05(+2.00%)
Jun 27, 2025	2.600	2.600	2.500	2.500	44,175	-0.08(-3.10%)
Jun 26, 2025	2.640	2.690	2.530	2.580	34,959	-0.05(-1.90%)
Jun 25, 2025	2.660	2.760	2.590	2.630	10,313	+0.00(+0.00%)
Jun 24, 2025	2.650	2.740	2.537	2.630	14,606	-0.02(-0.75%)
Jun 23, 2025	2.710	2.730	2.570	2.650	18,172	-0.05(-1.85%)
Jun 20, 2025	2.660	2.849	2.660	2.700	20,733	+0.06(+2.27%)
Jun 18, 2025	2.600	2.760	2.540	2.640	51,046	+0.02(+0.76%)
Jun 17, 2025	2.760	2.775	2.510	2.620	73,268	-0.15(-5.42%)
Jun 16, 2025	2.770	2.838	2.770	2.770	32,076	-0.02(-0.72%)
Jun 13, 2025	2.830	2.830	2.750	2.790	66,617	-0.06(-2.11%)
Jun 12, 2025	2.830	2.970	2.830	2.850	79,392	-0.02(-0.70%)
Jun 11, 2025	2.890	2.931	2.870	2.870	66,367	-0.03(-1.03%)
Jun 10, 2025	2.880	2.915	2.850	2.900	37,427	+0.03(+1.05%)
Jun 09, 2025	2.900	2.940	2.862	2.870	71,168	-0.02(-0.86%)
Jun 06, 2025	2.930	2.990	2.870	2.895	52,081	-0.02(-0.86%)
Jun 05, 2025	2.930	2.940	2.880	2.920	24,620	+0.02(+0.69%)
Jun 04, 2025	2.880	2.940	2.830	2.900	33,655	+0.02(+0.69%)
Jun 03, 2025	2.930	2.940	2.831	2.880	39,847	-0.06(-2.04%)
Jun 02, 2025	2.900	2.961	2.890	2.940	45,314	+0.06(+2.08%)
May 30, 2025	2.930	2.930	2.810	2.880	41,482	-0.05(-1.71%)
May 29, 2025	2.900	2.950	2.850	2.930	14,087	+0.00(+0.00%)
May 28, 2025	2.910	2.990	2.897	2.930	52,160	+0.00(+0.00%)
May 27, 2025	2.850	2.980	2.840	2.930	105,814	+0.09(+3.17%)
May 23, 2025	2.800	2.900	2.800	2.840	47,483	-0.11(-3.73%)
May 22, 2025	2.820	2.950	2.787	2.950	47,369	+0.14(+4.98%)
May 21, 2025	2.800	2.959	2.761	2.810	42,100	+0.02(+0.72%)
May 20, 2025	2.850	2.900	2.740	2.790	106,676	-0.08(-2.79%)
May 19, 2025	2.740	2.900	2.730	2.870	107,720	+0.12(+4.36%)
May 16, 2025	2.850	2.900	2.730	2.750	141,102	-0.17(-5.82%)
May 15, 2025	2.730	3.025	2.710	2.920	137,882	+0.20(+7.35%)
May 14, 2025	2.740	3.150	2.650	2.720	1,053,619	+0.43(+18.78%)
May 13, 2025	2.250	2.309	2.250	2.290	159,781	+0.04(+1.78%)
May 12, 2025	2.340	2.390	2.200	2.250	27,691	-0.06(-2.60%)
May 09, 2025	2.050	2.460	2.050	2.310	70,829	+0.30(+14.93%)
May 08, 2025	1.990	2.080	1.900	2.010	43,347	+0.06(+3.08%)
May 07, 2025	1.793	2.058	1.793	1.950	57,850	+0.09(+4.84%)
May 06, 2025	1.870	1.881	1.850	1.860	8,295	-0.03(-1.59%)
May 05, 2025	2.120	2.120	1.890	1.890	16,723	-0.21(-10.04%)
May 02, 2025	2.100	2.120	2.090	2.101	12,199	+0.01(+0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

IZEA Worldwide, Inc. - Common Stock (NQ:IZEA)

Historical Prices