IZEA: IZEA Worldwide Inc.

As of Monday, May 6th, 2024

$ 3.13

+0.12 +3.99%

Open: 3.03
High: 3.17
Low: 2.91
Volume: 72,623
Previous Close on Friday, May 3rd, 2024

$ 3.01

-0.02 -0.66%

Open: 3.05
High: 3.10
Low: 2.88
Volume: 56,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 3.03 3.17 2.91 3.13 71,623 +0.12 +3.99
2024-05-03 3.05 3.10 2.88 3.01 56,521 -0.02 -0.66
2024-05-02 2.86 3.09 2.82 3.03 70,318 +0.16 +5.57
2024-05-01 2.75 2.97 2.60 2.87 70,621 +0.09 +3.24
2024-04-30 2.85 3.00 2.70 2.78 64,136 -0.11 -3.81
2024-04-29 2.91 2.97 2.84 2.89 43,082 -0.01 -0.34
2024-04-26 2.62 2.93 2.54 2.90 121,567 +0.29 +11.11
2024-04-25 2.50 2.64 2.44 2.61 34,431 +0.05 +1.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.17
On 2024-05-06		 2.60
On 2024-05-01		 0.24 8.30 3.00
On 2024-04-30		 2.60
On 2024-05-01		 -13.33 2.96
10D 3.17
On 2024-05-06		 2.40
On 2024-04-24		 0.63 25.20 3.00
On 2024-04-30		 2.60
On 2024-05-01		 -13.33 2.82
20D 3.17
On 2024-05-06		 2.26
On 2024-04-11		 0.76 32.07 3.00
On 2024-04-30		 2.60
On 2024-05-01		 -13.33 2.65
WTD 3.17
On 2024-05-06		 2.91
On 2024-05-06		 0.12 3.99 -- -- -- 3.13
MTD 3.17
On 2024-05-06		 2.60
On 2024-05-01		 0.35 12.59 2.97
On 2024-05-01		 2.97
On 2024-05-01		 0.00 3.01
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

3.13 +0.12 +3.99 72,623