Stockscreener 앱 받기
2.45
1.66%
0.04
Izea Worldwide Inc 주식 (IZEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.54 | $2.31 | $0.23 | 36,434.0 | +1.66% |
| 2024-12-19 | $2.46 | $2.28 | $0.1824 | 38,237.0 | +5.70% |
| 2024-12-18 | $2.57 | $2.28 | $0.2946 | 65,113.0 | -8.80% |
| 2024-12-17 | $2.58 | $2.50 | $0.08 | 26,890.0 | -4.21% |
| 2024-12-16 | $2.62 | $2.55 | $0.0701 | 28,903.0 | +1.56% |
| 2024-12-13 | $2.61 | $2.54 | $0.07 | 19,021.0 | +0.78% |
| 2024-12-12 | $2.60 | $2.47 | $0.1252 | 40,626.0 | +2.00% |
| 2024-12-11 | $2.55 | $2.46 | $0.0889 | 30,949.0 | -0.40% |
| 2024-12-10 | $2.59 | $2.46 | $0.1329 | 73,017.0 | -1.18% |
| 2024-12-09 | $2.67 | $2.51 | $0.16 | 40,073.0 | -1.93% |
| 2024-12-06 | $2.69 | $2.53 | $0.158 | 34,205.0 | +1.17% |
| 2024-12-05 | $2.69 | $2.56 | $0.1265 | 35,920.0 | -5.19% |
| 2024-12-04 | $2.79 | $2.66 | $0.13 | 35,210.0 | -1.46% |
| 2024-12-03 | $2.88 | $2.73 | $0.155 | 19,105.0 | -2.84% |
| 2024-12-02 | $2.90 | $2.71 | $0.1894 | 44,147.0 | -1.40% |
| 2024-11-29 | $2.90 | $2.67 | $0.231 | 39,704.0 | +5.93% |
| 2024-11-27 | $2.75 | $2.66 | $0.0857 | 22,781.0 | -1.82% |
| 2024-11-26 | $2.80 | $2.66 | $0.14 | 19,115.0 | -1.08% |
| 2024-11-25 | $2.89 | $2.78 | $0.1141 | 26,874.0 | -2.11% |
| 2024-11-22 | $2.94 | $2.83 | $0.11 | 34,795.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.90 | $2.28 | $0.6218 | 604,284.0 | -14.34% |
| 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% |
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% |
0.88%
0.41%
자본화:
|
볼륨(24시간):