Stockscreener 앱 받기
4.92
3.91%
-0.20
Izea Worldwide Inc 주식 (IZEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $5.16 | $4.83 | $0.33 | 288,325.0 | -3.91% |
| 2025-11-21 | $5.15 | $4.82 | $0.33 | 215,003.0 | +6.44% |
| 2025-11-20 | $5.34 | $4.78 | $0.5596 | 102,204.0 | -4.37% |
| 2025-11-19 | $5.47 | $5.02 | $0.45 | 158,243.0 | -4.19% |
| 2025-11-18 | $5.50 | $4.98 | $0.518 | 218,630.0 | +4.58% |
| 2025-11-17 | $5.21 | $4.85 | $0.36 | 274,061.0 | -3.83% |
| 2025-11-14 | $5.29 | $4.77 | $0.52 | 321,670.0 | +6.75% |
| 2025-11-13 | $5.10 | $4.31 | $0.79 | 627,192.0 | -1.61% |
| 2025-11-12 | $5.25 | $4.70 | $0.5449 | 196,930.0 | -6.23% |
| 2025-11-11 | $5.35 | $5.06 | $0.29 | 125,142.0 | +4.13% |
| 2025-11-10 | $5.29 | $5.00 | $0.29 | 124,599.0 | -0.97% |
| 2025-11-07 | $5.23 | $4.80 | $0.43 | 123,084.0 | +5.11% |
| 2025-11-06 | $5.05 | $4.83 | $0.225 | 79,073.0 | -1.21% |
| 2025-11-05 | $5.09 | $4.72 | $0.37 | 146,277.0 | +3.34% |
| 2025-11-04 | $5.13 | $4.75 | $0.3803 | 242,668.0 | -8.06% |
| 2025-11-03 | $5.29 | $5.09 | $0.1994 | 43,067.0 | +1.17% |
| 2025-10-31 | $5.27 | $5.03 | $0.24 | 111,854.0 | +1.98% |
| 2025-10-30 | $5.30 | $5.05 | $0.25 | 102,870.0 | -3.63% |
| 2025-10-29 | $5.37 | $5.16 | $0.21 | 86,357.0 | +1.35% |
| 2025-10-28 | $5.55 | $5.15 | $0.40 | 211,585.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.50 | $4.31 | $1.19 | 3,574,493.0 | -4.47% |
| 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% |
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% |
0.13%
1.65%
자본화:
|
볼륨(24시간):