Stockscreener 앱 받기
2.96
0.34%
0.010
시장 영업 전:
3.02
0.06
+2.03%
Izea Worldwide Inc 주식 (IZEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $2.97 | $2.90 | $0.0666 | 20,032.0 | +0.34% |
| 2026-09-09 | $3.02 | $2.90 | $0.12 | 44,437.0 | +0.34% |
| 2026-09-08 | $3.00 | $2.89 | $0.11 | 16,468.0 | -1.67% |
| 2026-09-04 | $3.03 | $2.95 | $0.0799 | 24,302.0 | -0.66% |
| 2026-09-03 | $3.01 | $2.94 | $0.07 | 13,474.0 | +1.01% |
| 2026-09-02 | $3.01 | $2.95 | $0.0596 | 19,001.0 | -0.33% |
| 2026-09-01 | $3.02 | $2.93 | $0.09 | 86,281.0 | -1.64% |
| 2026-08-31 | $3.07 | $2.92 | $0.15 | 19,489.0 | -0.98% |
| 2026-08-28 | $3.10 | $3.02 | $0.085 | 19,914.0 | -1.29% |
| 2026-08-27 | $3.17 | $3.08 | $0.095 | 20,229.0 | -0.32% |
| 2026-08-26 | $3.16 | $2.98 | $0.175 | 70,368.0 | +1.96% |
| 2026-08-25 | $3.08 | $2.88 | $0.1974 | 51,726.0 | +4.08% |
| 2026-08-24 | $2.99 | $2.90 | $0.09 | 56,209.0 | -1.67% |
| 2026-08-21 | $3.06 | $2.97 | $0.09 | 40,957.0 | -1.64% |
| 2026-08-20 | $3.09 | $3.00 | $0.09 | 51,277.0 | -0.65% |
| 2026-08-19 | $3.12 | $2.96 | $0.1595 | 48,154.0 | +2.68% |
| 2026-08-18 | $3.09 | $2.95 | $0.1374 | 234,572.0 | -3.56% |
| 2026-08-17 | $3.17 | $3.06 | $0.1094 | 91,644.0 | +0.65% |
| 2026-08-14 | $3.16 | $3.05 | $0.11 | 119,719.0 | +0.00% |
| 2026-08-13 | $3.07 | $3.00 | $0.07 | 111,778.0 | +0.00% |
| 2026-08-12 | $3.25 | $3.02 | $0.23 | 339,719.0 | -14.01% |
Izea Worldwide Inc 주식 (IZEA) 연도별 가격 이력
이 심층 분석에서는 Izea Worldwide Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IZEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Izea Worldwide Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Izea Worldwide Inc 주식 (IZEA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $3.03 | $2.89 | $0.1399 | 244,027.0 | -2.63% |
| 2026-08 | $3.64 | $2.88 | $0.753 | 1,529,027.0 | -12.14% |
| 2026-07 | $3.78 | $3.32 | $0.46 | 860,776.0 | -6.49% |
| 2026-06 | $3.91 | $3.34 | $0.57 | 1,067,972.0 | +0.27% |
| 2026-05 | $4.54 | $3.62 | $0.92 | 1,256,351.0 | -10.00% |
| 2026-04 | $4.56 | $3.42 | $1.14 | 1,136,289.0 | +16.81% |
| 2026-03 | $3.99 | $3.36 | $0.6305 | 1,552,036.0 | -3.04% |
| 2026-02 | $3.85 | $3.32 | $0.53 | 1,258,906.0 | +2.84% |
| 2026-01 | $4.74 | $3.50 | $1.24 | 1,463,213.0 | -19.63% |
Izea Worldwide Inc 주식 (IZEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.14 | $4.35 | $0.795 | 1,252,747.0 | -13.32% |
| 2025-11 | $5.50 | $4.31 | $1.19 | 3,533,392.0 | -2.33% |
| 2025-10 | $5.86 | $3.56 | $2.30 | 6,319,036.0 | +38.44% |
| 2025-09 | $4.24 | $3.40 | $0.84 | 2,134,719.0 | -1.59% |
| 2025-08 | $4.39 | $3.50 | $0.89 | 1,915,752.0 | +1.34% |
| 2025-07 | $4.20 | $2.51 | $1.69 | 2,250,760.0 | +46.27% |
| 2025-06 | $2.99 | $2.50 | $0.49 | 860,828.0 | -11.46% |
| 2025-05 | $3.15 | $1.79 | $1.36 | 2,281,733.0 | +39.13% |
| 2025-04 | $2.17 | $1.68 | $0.49 | 561,675.0 | -1.43% |
| 2025-03 | $2.57 | $1.91 | $0.6608 | 528,082.0 | -12.86% |
| 2025-02 | $2.75 | $2.34 | $0.4091 | 633,362.0 | -3.60% |
| 2025-01 | $2.78 | $2.23 | $0.55 | 530,254.0 | -9.09% |
Izea Worldwide Inc 주식 (IZEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.90 | $2.28 | $0.6218 | 800,563.0 | -4.20% |
| 2024-11 | $2.98 | $2.51 | $0.47 | 753,222.0 | +0.70% |
| 2024-10 | $2.95 | $2.41 | $0.54 | 548,662.0 | +3.27% |
| 2024-09 | $2.79 | $2.07 | $0.715 | 790,898.0 | +24.43% |
| 2024-08 | $2.43 | $1.96 | $0.4747 | 481,000.0 | -3.91% |
| 2024-07 | $2.65 | $2.11 | $0.5449 | 637,110.0 | -2.13% |
| 2024-06 | $2.60 | $1.95 | $0.65 | 640,933.0 | -2.08% |
| 2024-05 | $3.60 | $2.19 | $1.41 | 2,882,064.0 | -13.67% |
| 2024-04 | $3.00 | $2.18 | $0.82 | 1,217,323.0 | +20.35% |
| 2024-03 | $2.49 | $1.83 | $0.6599 | 1,427,309.0 | +15.50% |
| 2024-02 | $2.10 | $1.88 | $0.22 | 876,274.0 | -0.50% |
| 2024-01 | $2.14 | $1.90 | $0.238 | 818,373.0 | +0.00% |
0.94%
1.56%
자본화:
|
볼륨(24시간):