Stockscreener 앱 받기
4.90
25.64%
1.00
시간 외 거래:
4.73
-0.17
-3.47%
Izea Worldwide Inc 주식 (IZEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.25 | $3.86 | $1.39 | 1,768,587.0 | +25.64% |
| 2025-10-09 | $3.97 | $3.87 | $0.10 | 22,209.0 | -1.76% |
| 2025-10-08 | $4.04 | $3.82 | $0.22 | 53,619.0 | +0.76% |
| 2025-10-07 | $4.09 | $3.75 | $0.34 | 59,273.0 | -2.96% |
| 2025-10-06 | $4.10 | $3.75 | $0.348 | 124,134.0 | +5.45% |
| 2025-10-03 | $4.00 | $3.82 | $0.18 | 72,964.0 | -1.53% |
| 2025-10-02 | $3.91 | $3.62 | $0.2898 | 63,798.0 | +8.01% |
| 2025-10-01 | $3.72 | $3.56 | $0.16 | 114,622.0 | -2.69% |
| 2025-09-30 | $3.93 | $3.71 | $0.22 | 67,577.0 | -5.34% |
| 2025-09-29 | $4.00 | $3.76 | $0.24 | 68,492.0 | +3.97% |
| 2025-09-26 | $3.94 | $3.74 | $0.1981 | 56,630.0 | +0.80% |
| 2025-09-25 | $3.95 | $3.71 | $0.238 | 35,386.0 | -1.06% |
| 2025-09-24 | $3.92 | $3.73 | $0.19 | 14,869.0 | -0.26% |
| 2025-09-23 | $3.96 | $3.50 | $0.46 | 103,261.0 | -1.55% |
| 2025-09-22 | $4.24 | $3.86 | $0.38 | 79,423.0 | -5.39% |
| 2025-09-19 | $4.14 | $3.60 | $0.54 | 261,055.0 | +14.13% |
| 2025-09-18 | $3.66 | $3.50 | $0.16 | 180,946.0 | +0.70% |
| 2025-09-17 | $3.67 | $3.40 | $0.2684 | 120,764.0 | -0.56% |
| 2025-09-16 | $3.77 | $3.50 | $0.2655 | 81,014.0 | -0.83% |
| 2025-09-15 | $3.80 | $3.60 | $0.1991 | 38,493.0 | -1.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.25 | $3.56 | $1.69 | 4,047,793.0 | +31.72% |
| 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% |
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% |
1.60%
자본화:
|
볼륨(24시간):