Stockscreener 앱 받기
2.89
0.35%
0.01
시간 외 거래:
2.90
0.010
+0.35%
Izea Worldwide Inc 주식 (IZEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.94 | $2.68 | $0.258 | 49,882.0 | +0.35% |
| 2024-11-20 | $2.93 | $2.80 | $0.13 | 27,037.0 | +0.35% |
| 2024-11-19 | $2.95 | $2.76 | $0.19 | 38,178.0 | +3.05% |
| 2024-11-18 | $2.87 | $2.76 | $0.1146 | 41,959.0 | -3.97% |
| 2024-11-15 | $2.98 | $2.51 | $0.47 | 123,811.0 | +1.40% |
| 2024-11-14 | $2.93 | $2.85 | $0.08 | 36,351.0 | +0.35% |
| 2024-11-13 | $2.95 | $2.74 | $0.21 | 45,764.0 | +1.42% |
| 2024-11-12 | $2.88 | $2.80 | $0.08 | 22,365.0 | -2.43% |
| 2024-11-11 | $2.92 | $2.82 | $0.10 | 28,325.0 | +1.05% |
| 2024-11-08 | $2.95 | $2.78 | $0.17 | 28,554.0 | -0.70% |
| 2024-11-07 | $2.91 | $2.83 | $0.0766 | 19,322.0 | +0.70% |
| 2024-11-06 | $2.98 | $2.84 | $0.14 | 19,047.0 | -2.06% |
| 2024-11-05 | $2.92 | $2.80 | $0.12 | 36,390.0 | +3.56% |
| 2024-11-04 | $2.89 | $2.70 | $0.19 | 54,128.0 | +4.07% |
| 2024-11-01 | $2.83 | $2.68 | $0.1524 | 38,840.0 | -4.93% |
| 2024-10-31 | $2.88 | $2.83 | $0.05 | 22,128.0 | -1.39% |
| 2024-10-30 | $2.95 | $2.83 | $0.12 | 30,318.0 | +1.05% |
| 2024-10-29 | $2.90 | $2.81 | $0.0883 | 42,494.0 | -1.72% |
| 2024-10-28 | $2.95 | $2.84 | $0.11 | 26,812.0 | +2.47% |
| 2024-10-25 | $2.85 | $2.76 | $0.09 | 43,355.0 | +1.80% |
| 2024-10-24 | $2.89 | $2.75 | $0.14 | 17,895.0 | -2.11% |
| 2024-10-23 | $2.84 | $2.75 | $0.09 | 28,735.0 | +2.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.98 | $2.51 | $0.47 | 659,835.0 | +1.76% |
| 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% |
Izea Worldwide Inc 주식 (IZEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.99 | $0.5101 | 954,797.0 | -16.25% |
| 2023-11 | $2.47 | $2.05 | $0.42 | 614,566.0 | +11.11% |
| 2023-10 | $2.50 | $2.06 | $0.44 | 533,165.0 | -0.92% |
| 2023-09 | $2.36 | $1.86 | $0.5044 | 522,206.0 | -3.75% |
| 2023-08 | $2.48 | $1.93 | $0.5525 | 1,366,208.0 | -5.23% |
| 2023-07 | $2.87 | $2.32 | $0.55 | 709,712.0 | -1.24% |
| 2023-06 | $3.00 | $0.655 | $2.34 | 3,032,157.0 | +220.61% |
| 2023-05 | $0.7959 | $0.5673 | $0.2286 | 4,546,761.0 | +29.58% |
| 2023-04 | $0.6499 | $0.56 | $0.0899 | 1,984,789.0 | -10.51% |
| 2023-03 | $0.71 | $0.55 | $0.16 | 2,735,986.0 | +0.14% |
| 2023-02 | $0.7979 | $0.63 | $0.1679 | 2,100,492.0 | -8.91% |
| 2023-01 | $0.7295 | $0.54 | $0.1895 | 3,229,233.0 | +31.42% |
Izea Worldwide Inc 주식 (IZEA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.69 | $0.489 | $0.201 | 3,545,019.0 | -17.85% |
| 2022-11 | $0.7259 | $0.5751 | $0.1508 | 3,545,772.0 | -3.77% |
| 2022-10 | $0.75 | $0.6444 | $0.1056 | 2,524,279.0 | -3.54% |
| 2022-09 | $0.91 | $0.681 | $0.229 | 6,959,990.0 | -16.65% |
| 2022-08 | $1.18 | $0.8312 | $0.3488 | 21,494,584.0 | -5.08% |
| 2022-07 | $1.05 | $0.86 | $0.19 | 4,207,280.0 | +0.22% |
| 2022-06 | $1.00 | $0.83 | $0.17 | 5,075,293.0 | -2.50% |
| 2022-05 | $1.22 | $0.8806 | $0.3394 | 8,375,567.0 | -19.21% |
| 2022-04 | $1.69 | $1.10 | $0.59 | 13,219,058.0 | -31.33% |
| 2022-03 | $1.82 | $0.85 | $0.97 | 31,208,015.0 | +53.70% |
| 2022-02 | $1.34 | $0.9705 | $0.3695 | 9,594,700.0 | -8.47% |
| 2022-01 | $1.50 | $0.91 | $0.59 | 12,729,260.0 | -11.94% |
5.48%
5.90%
자본화:
|
볼륨(24시간):