Free Trial

IZEA Worldwide (IZEA) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free IZEA Stock Alerts
$3.01
-0.02 (-0.66%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

IZEA Worldwide Stock Price Performance

5 Day
Performance
+4.51%
1 Month
Performance
+25.94%
3 Month
Performance
+46.83%
6 Month
Performance
+30.87%
Year-To-Date
Performance
+49.75%
1 Year
Performance
+28.15%
Receive IZEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IZEA Worldwide and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

IZEA Stock Chart for Sunday, May, 5, 2024

IZEA Chart by TradingView

IZEA Worldwide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$3.03$3.01
-0.66%		$3.10$2.8856,521 shs$46.52 million
05/02/2024$2.85$3.03
+6.32%		$3.09$2.8270,317 shs$46.81 million
05/01/2024$2.79$2.85
+2.15%		$2.97$2.6670,621 shs$44.03 million
04/30/2024$2.88$2.79
-3.13%		$2.99$2.7064,136 shs$43.11 million
04/29/2024$2.90$2.88
-0.69%		$2.97$2.8543,082 shs$44.50 million
04/26/2024$2.61$2.90
+11.11%		$2.93$2.54121,567 shs$44.81 million
04/25/2024$2.57$2.61
+1.75%		$2.64$2.4434,431 shs$40.32 million
04/24/2024$2.46$2.57
+4.27%		$2.60$2.4056,063 shs$39.64 million
04/23/2024$2.50$2.46
-1.60%		$2.51$2.4015,945 shs$38.01 million
04/22/2024$2.57$2.50
-2.72%		$2.57$2.4213,038 shs$38.63 million
04/19/2024$2.59$2.57
-0.77%		$2.65$2.5633,866 shs$39.72 million
04/18/2024$2.53$2.59
+2.37%		$2.66$2.4230,693 shs$40.02 million
04/17/2024$2.50$2.53
+1.20%		$2.53$2.468,588 shs$39.09 million
04/16/2024$2.56$2.50
-2.34%		$2.56$2.4635,610 shs$38.63 million
04/15/2024$2.41$2.56
+6.22%		$2.56$2.35130,220 shs$39.55 million
04/12/2024$2.40$2.39
-0.21%		$2.42$2.3415,590 shs$36.93 million
04/11/2024$2.30$2.40
+4.13%		$2.41$2.2649,330 shs$37.00 million
04/10/2024$2.33$2.30
-1.29%		$2.36$2.2833,253 shs$35.54 million
04/09/2024$2.37$2.33
-1.69%		$2.41$2.3326,639 shs$36.00 million
04/08/2024$2.40$2.37
-1.25%		$2.49$2.30113,803 shs$36.62 million
04/05/2024$2.39$2.40
+0.42%		$2.49$2.3630,003 shs$37.09 million
04/04/2024$2.40$2.39
-0.42%		$2.49$2.3680,461 shs$36.93 million
04/03/2024$2.39$2.40
+0.42%		$2.49$2.3685,338 shs$37.08 million
04/02/2024$2.18$2.39
+9.63%		$2.47$2.25134,021 shs$36.93 million
04/01/2024$2.31$2.18
-5.63%		$2.33$2.1861,951 shs$33.68 million
03/29/2024$2.31$2.31$2.49$2.30225,730 shs$35.69 million
03/28/2024$2.34$2.31
-1.28%		$2.49$2.30225,719 shs$35.69 million
03/27/2024$2.25$2.34
+4.00%		$2.37$2.2415,471 shs$36.15 million
03/26/2024$2.25$2.25$2.41$2.2425,056 shs$34.76 million
03/25/2024$2.15$2.25
+4.65%		$2.45$2.1492,656 shs$34.77 million
03/22/2024$2.10$2.15
+2.38%		$2.17$2.0666,327 shs$33.22 million
03/21/2024$2.05$2.10
+2.44%		$2.14$1.9640,976 shs$32.45 million
03/20/2024$2.07$2.05
-0.97%		$2.11$2.0227,405 shs$31.68 million
03/19/2024$2.05$2.07
+0.98%		$2.12$1.9842,499 shs$31.98 million
03/18/2024$2.03$2.05
+0.99%		$2.10$2.0017,026 shs$31.67 million
03/15/2024$2.06$2.03
-1.22%		$2.06$2.0120,675 shs$31.37 million
03/14/2024$2.05$2.06
+0.24%		$2.06$1.9735,023 shs$31.75 million
03/13/2024$2.00$2.05
+2.50%		$2.06$1.97111,596 shs$31.67 million
03/12/2024$1.93$2.00
+3.63%		$2.04$1.86125,810 shs$30.90 million
03/11/2024$1.96$1.93
-1.53%		$2.05$1.86170,404 shs$29.83 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$1.95$1.96
+0.51%		$1.98$1.8877,275 shs$30.28 million
03/07/2024$1.92$1.95
+1.56%		$2.01$1.8848,576 shs$30.13 million
03/06/2024$1.97$1.92
-2.54%		$1.99$1.83105,909 shs$29.67 million
03/05/2024$1.94$1.97
+1.54%		$1.97$1.8365,294 shs$30.44 million
03/04/2024$2.01$1.94
-3.48%		$2.02$1.9436,616 shs$29.98 million
03/01/2024$2.00$2.01
+0.50%		$2.05$1.9676,707 shs$31.06 million
02/29/2024$2.04$2.00
-1.96%		$2.10$1.9689,557 shs$30.90 million
02/28/2024$2.01$2.04
+1.49%		$2.05$1.9945,754 shs$31.52 million
02/27/2024$2.02$2.01
-0.50%		$2.07$1.9935,525 shs$31.05 million
02/26/2024$2.03$2.02
-0.49%		$2.05$1.9872,551 shs$31.21 million
02/23/2024$1.92$2.03
+5.73%		$2.03$1.9354,054 shs$31.36 million
02/22/2024$1.91$1.92
+0.52%		$1.99$1.8846,177 shs$29.66 million
02/21/2024$2.04$1.91
-6.37%		$2.03$1.9126,896 shs$29.52 million
02/20/2024$1.99$2.04
+2.51%		$2.05$1.9429,933 shs$31.52 million
02/19/2024$1.99$1.99$2.03$1.9649,300 shs$30.75 million
02/16/2024$2.02$1.99
-1.49%		$2.03$1.9649,111 shs$30.75 million
02/15/2024$2.00$2.02
+1.00%		$2.04$1.9231,039 shs$31.21 million
02/14/2024$1.91$2.00
+4.71%		$2.00$1.9030,663 shs$30.90 million
02/13/2024$1.98$1.91
-3.54%		$1.96$1.9022,500 shs$29.51 million
02/12/2024$1.98$1.98$2.01$1.9518,817 shs$30.59 million
02/09/2024$1.94$1.98
+2.06%		$1.98$1.9417,388 shs$30.59 million
02/08/2024$1.96$1.94
-1.02%		$1.99$1.9444,573 shs$29.97 million
02/07/2024$2.06$1.96
-4.85%		$2.08$1.9586,144 shs$30.28 million
02/06/2024$2.03$2.06
+1.48%		$2.08$2.0143,125 shs$31.84 million
02/05/2024$2.05$2.03
-0.98%		$2.06$1.9744,780 shs$31.36 million

Related Companies:
This page (NASDAQ:IZEA) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith