Stockscreener 앱 받기
2.78
10.32%
-0.32
시간 외 거래:
2.80
0.02
+0.72%
IZEA Worldwide Inc 주식 (IZEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $3.16 | $2.78 | $0.3794 | 107,379.0 | -10.32% |
| 2024-05-16 | $3.52 | $2.35 | $1.17 | 561,960.0 | -4.32% |
| 2024-05-15 | $3.56 | $3.20 | $0.357 | 116,938.0 | -5.26% |
| 2024-05-14 | $3.60 | $3.19 | $0.41 | 1,150,864.0 | +7.21% |
| 2024-05-13 | $3.25 | $3.04 | $0.21 | 50,146.0 | +0.31% |
| 2024-05-10 | $3.22 | $3.06 | $0.1647 | 64,671.0 | +2.58% |
| 2024-05-09 | $3.12 | $2.90 | $0.2199 | 85,654.0 | +2.31% |
| 2024-05-08 | $3.10 | $2.94 | $0.16 | 21,167.0 | +1.00% |
| 2024-05-07 | $3.08 | $2.99 | $0.0948 | 49,956.0 | -4.15% |
| 2024-05-06 | $3.17 | $2.91 | $0.26 | 72,623.0 | +3.99% |
| 2024-05-03 | $3.10 | $2.88 | $0.2199 | 56,521.0 | -0.66% |
| 2024-05-02 | $3.09 | $2.82 | $0.27 | 70,318.0 | +5.57% |
| 2024-05-01 | $2.97 | $2.60 | $0.37 | 70,621.0 | +3.24% |
| 2024-04-30 | $3.00 | $2.70 | $0.30 | 64,136.0 | -3.81% |
| 2024-04-29 | $2.97 | $2.84 | $0.13 | 43,082.0 | -0.34% |
| 2024-04-26 | $2.93 | $2.54 | $0.39 | 121,567.0 | +11.11% |
| 2024-04-25 | $2.64 | $2.44 | $0.20 | 34,431.0 | +1.75% |
| 2024-04-24 | $2.60 | $2.40 | $0.20 | 56,063.0 | +4.27% |
| 2024-04-23 | $2.51 | $2.40 | $0.1099 | 15,945.0 | -1.60% |
| 2024-04-22 | $2.57 | $2.42 | $0.15 | 13,038.0 | -2.72% |
| 2024-04-19 | $2.65 | $2.56 | $0.095 | 33,866.0 | -0.77% |
| 2024-04-18 | $2.68 | $2.42 | $0.26 | 30,653.0 | +2.37% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $3.60 | $2.35 | $1.25 | 2,586,197.0 | +0.00% |
| 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%
0.45%
자본화:
|
볼륨(24시간):