IZEA Worldwide, Inc. IZEA
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$2,48-0,04 (-%1,39)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,51 | %0,00 | $2,52 | $2,57 | $2,51 | 3,33K |
| 2026-09-30 | $2,51 | -%1,57 | $2,50 | $2,52 | $2,43 | 117,20K |
| 2026-09-29 | $2,55 | +%1,19 | $2,55 | $2,66 | $2,50 | 65,50K |
| 2026-09-28 | $2,52 | -%2,70 | $2,54 | $2,57 | $2,38 | 52,90K |
| 2026-09-25 | $2,59 | +%2,17 | $2,53 | $2,70 | $2,51 | 102,90K |
| 2026-09-24 | $2,54 | -%1,36 | $2,56 | $2,56 | $2,52 | 7,50K |
| 2026-09-23 | $2,57 | -%1,91 | $2,58 | $2,58 | $2,53 | 25,90K |
| 2026-09-22 | $2,62 | +%1,55 | $2,58 | $2,68 | $2,53 | 40,10K |
| 2026-09-21 | $2,58 | -%2,09 | $2,64 | $2,69 | $2,57 | 34,20K |
| 2026-09-18 | $2,63 | -%0,19 | $2,61 | $2,67 | $2,58 | 21,20K |
| 2026-09-17 | $2,64 | -%0,75 | $2,71 | $2,73 | $2,60 | 28,00K |
| 2026-09-16 | $2,66 | -%0,37 | $2,65 | $2,74 | $2,61 | 71,80K |
| 2026-09-15 | $2,67 | -%3,96 | $2,78 | $2,83 | $2,67 | 41,70K |
| 2026-09-14 | $2,78 | -%3,81 | $2,89 | $2,93 | $2,78 | 37,10K |
| 2026-09-11 | $2,89 | -%2,36 | $2,96 | $2,97 | $2,89 | 25,80K |
| 2026-09-10 | $2,96 | +%0,34 | $2,90 | $2,97 | $2,90 | 20,00K |
| 2026-09-09 | $2,95 | +%0,34 | $2,92 | $3,02 | $2,90 | 44,40K |
| 2026-09-08 | $2,94 | -%1,67 | $2,99 | $3,00 | $2,89 | 16,50K |
| 2026-09-04 | $2,99 | -%0,66 | $3,00 | $3,03 | $2,95 | 24,30K |
| 2026-09-03 | $3,01 | +%1,01 | $2,99 | $3,01 | $2,94 | 13,50K |
| 2026-09-02 | $2,98 | -%0,33 | $2,99 | $3,01 | $2,95 | 19,20K |
| 2026-09-01 | $2,99 | -%1,64 | $3,02 | $3,02 | $2,93 | 86,30K |
| 2026-08-31 | $3,04 | -%0,98 | $3,07 | $3,07 | $2,92 | 19,50K |
| 2026-08-28 | $3,07 | -%1,29 | $3,09 | $3,10 | $3,02 | 19,90K |
| 2026-08-27 | $3,11 | -%0,32 | $3,14 | $3,17 | $3,08 | 20,70K |
| 2026-08-26 | $3,12 | +%1,96 | $2,98 | $3,16 | $2,98 | 70,40K |
| 2026-08-25 | $3,06 | +%4,08 | $2,88 | $3,08 | $2,88 | 51,70K |
| 2026-08-24 | $2,94 | -%1,67 | $2,99 | $2,99 | $2,90 | 56,20K |
| 2026-08-21 | $2,99 | -%1,64 | $3,06 | $3,06 | $2,97 | 41,00K |
| 2026-08-20 | $3,04 | -%0,65 | $3,05 | $3,09 | $3,00 | 51,30K |
| 2026-08-19 | $3,06 | +%2,68 | $2,96 | $3,12 | $2,96 | 48,20K |
| 2026-08-18 | $2,98 | -%3,56 | $3,08 | $3,09 | $2,95 | 234,70K |
| 2026-08-17 | $3,09 | +%0,65 | $3,07 | $3,17 | $3,06 | 91,60K |
| 2026-08-14 | $3,07 | %0,00 | $3,08 | $3,16 | $3,05 | 119,90K |
| 2026-08-13 | $3,07 | %0,00 | $3,05 | $3,07 | $3,00 | 112,80K |
| 2026-08-12 | $3,07 | -%14,01 | $3,19 | $3,25 | $3,02 | 351,90K |
| 2026-08-11 | $3,57 | -%0,28 | $3,58 | $3,61 | $3,50 | 133,80K |
| 2026-08-10 | $3,58 | +%2,29 | $3,52 | $3,60 | $3,47 | 33,10K |
| 2026-08-07 | $3,50 | +%3,86 | $3,42 | $3,53 | $3,36 | 36,10K |
| 2026-08-06 | $3,37 | -%4,26 | $3,49 | $3,49 | $3,37 | 30,00K |
| 2026-08-05 | $3,52 | -%0,85 | $3,50 | $3,53 | $3,39 | 12,10K |
| 2026-08-04 | $3,55 | +%2,90 | $3,45 | $3,60 | $3,45 | 28,20K |
| 2026-08-03 | $3,45 | -%0,29 | $3,46 | $3,64 | $3,45 | 47,10K |
| 2026-07-31 | $3,46 | +%2,37 | $3,38 | $3,53 | $3,34 | 59,70K |
| 2026-07-30 | $3,38 | +%0,90 | $3,38 | $3,57 | $3,37 | 23,10K |
| 2026-07-29 | $3,35 | -%2,90 | $3,40 | $3,52 | $3,33 | 62,10K |
| 2026-07-28 | $3,45 | +%3,60 | $3,33 | $3,47 | $3,33 | 26,20K |
| 2026-07-27 | $3,33 | -%2,06 | $3,43 | $3,43 | $3,33 | 47,10K |
| 2026-07-24 | $3,40 | %0,00 | $3,38 | $3,44 | $3,32 | 89,80K |
| 2026-07-23 | $3,40 | %0,00 | $3,40 | $3,55 | $3,40 | 6,90K |
| 2026-07-22 | $3,40 | -%1,73 | $3,45 | $3,54 | $3,36 | 50,30K |
| 2026-07-21 | $3,46 | -%0,57 | $3,49 | $3,55 | $3,45 | 24,40K |
| 2026-07-20 | $3,48 | +%0,29 | $3,47 | $3,57 | $3,47 | 9,60K |
| 2026-07-17 | $3,47 | +%2,97 | $3,38 | $3,55 | $3,38 | 36,70K |
| 2026-07-16 | $3,37 | -%3,71 | $3,50 | $3,56 | $3,37 | 65,00K |
| 2026-07-15 | $3,50 | -%2,78 | $3,60 | $3,60 | $3,48 | 26,80K |
| 2026-07-14 | $3,60 | +%0,84 | $3,55 | $3,63 | $3,55 | 11,20K |
| 2026-07-13 | $3,57 | -%0,28 | $3,55 | $3,65 | $3,55 | 35,40K |
| 2026-07-10 | $3,58 | %0,00 | $3,62 | $3,71 | $3,55 | 47,30K |
| 2026-07-09 | $3,58 | -%1,38 | $3,60 | $3,62 | $3,58 | 15,00K |
| 2026-07-08 | $3,63 | +%1,97 | $3,57 | $3,63 | $3,55 | 33,30K |
| 2026-07-07 | $3,56 | -%3,52 | $3,61 | $3,66 | $3,55 | 61,60K |
| 2026-07-06 | $3,69 | +%1,65 | $3,67 | $3,72 | $3,65 | 18,00K |
| 2026-07-02 | $3,63 | +%2,25 | $3,55 | $3,75 | $3,53 | 79,00K |
| 2026-07-01 | $3,55 | -%4,05 | $3,78 | $3,78 | $3,55 | 36,40K |
| 2026-06-30 | $3,70 | +%1,65 | $3,68 | $3,77 | $3,65 | 23,40K |
| 2026-06-29 | $3,64 | +%1,11 | $3,59 | $3,71 | $3,59 | 42,60K |
| 2026-06-26 | $3,60 | +%5,57 | $3,41 | $3,60 | $3,41 | 31,50K |
| 2026-06-25 | $3,41 | -%2,01 | $3,47 | $3,50 | $3,37 | 33,60K |
| 2026-06-24 | $3,48 | -%1,69 | $3,50 | $3,55 | $3,43 | 29,10K |
| 2026-06-23 | $3,54 | +%3,21 | $3,40 | $3,60 | $3,34 | 57,00K |
| 2026-06-22 | $3,43 | -%4,99 | $3,57 | $3,62 | $3,34 | 115,20K |
| 2026-06-18 | $3,61 | +%0,56 | $3,59 | $3,65 | $3,57 | 64,80K |
| 2026-06-17 | $3,59 | -%1,64 | $3,62 | $3,73 | $3,56 | 128,40K |
| 2026-06-16 | $3,65 | -%1,88 | $3,71 | $3,73 | $3,65 | 56,00K |
| 2026-06-15 | $3,72 | +%2,76 | $3,66 | $3,77 | $3,61 | 47,70K |
| 2026-06-12 | $3,62 | -%1,09 | $3,66 | $3,73 | $3,61 | 39,70K |
| 2026-06-11 | $3,66 | +%0,55 | $3,65 | $3,71 | $3,63 | 46,10K |
| 2026-06-10 | $3,64 | +%0,28 | $3,64 | $3,74 | $3,64 | 25,10K |
| 2026-06-09 | $3,63 | -%1,36 | $3,64 | $3,73 | $3,63 | 37,00K |
| 2026-06-08 | $3,68 | -%0,81 | $3,71 | $3,78 | $3,64 | 33,60K |
| 2026-06-05 | $3,71 | -%1,59 | $3,71 | $3,76 | $3,60 | 90,00K |
| 2026-06-04 | $3,77 | +%0,80 | $3,74 | $3,84 | $3,74 | 19,60K |
| 2026-06-03 | $3,74 | -%4,10 | $3,84 | $3,84 | $3,67 | 49,20K |
| 2026-06-02 | $3,90 | +%3,17 | $3,80 | $3,91 | $3,80 | 61,80K |
| 2026-06-01 | $3,78 | +%2,44 | $3,70 | $3,80 | $3,70 | 40,50K |
| 2026-05-29 | $3,69 | -%0,54 | $3,71 | $3,76 | $3,66 | 23,30K |
| 2026-05-28 | $3,71 | %0,00 | $3,70 | $3,75 | $3,70 | 30,70K |
| 2026-05-27 | $3,71 | -%0,54 | $3,71 | $3,78 | $3,66 | 34,40K |
| 2026-05-26 | $3,73 | -%1,58 | $3,79 | $3,89 | $3,70 | 54,50K |