XNAS
Datos históricos de IZEA Worldwide, Inc.
IZEA Worldwide, Inc. · IZEA
$2.31
▲ +0.02 (+0.65%)
Última operación · 10/10/2026, 19:08:53 UTC
- Variación en el periodo
- −54.37%
- Máximo
- US$5.86
- 16 de octubre de 2025
- Mínimo
- US$2.13
- 8 de octubre de 2026
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.35 | 2.46 | 2.30 | 2.30 | −1.92% | 35,142.387 |
| 8 oct 2026 | 2.50 | 2.50 | 2.13 | 2.35 | −3.10% | 143,289.876 |
| 7 oct 2026 | 2.41 | 2.50 | 2.41 | 2.42 | −1.22% | 19,782.594 |
| 6 oct 2026 | 2.43 | 2.59 | 2.41 | 2.45 | +0.82% | 18,487.463 |
| 5 oct 2026 | 2.45 | 2.59 | 2.43 | 2.43 | −0.82% | 30,265.373 |
| 2 oct 2026 | 2.49 | 2.58 | 2.45 | 2.45 | −0.81% | 17,399.921 |
| 1 oct 2026 | 2.51 | 2.57 | 2.44 | 2.47 | −1.59% | 17,810.748 |
| 30 sep 2026 | 2.50 | 2.52 | 2.43 | 2.51 | −1.57% | 117,193.339 |
| 29 sep 2026 | 2.55 | 2.66 | 2.50 | 2.55 | +1.19% | 65,513.148 |
| 28 sep 2026 | 2.54 | 2.57 | 2.38 | 2.52 | −2.70% | 52,876.14 |
| 25 sep 2026 | 2.53 | 2.70 | 2.51 | 2.59 | +2.17% | 102,953.267 |
| 24 sep 2026 | 2.56 | 2.56 | 2.52 | 2.54 | −1.36% | 7,464.267 |
| 23 sep 2026 | 2.58 | 2.58 | 2.53 | 2.57 | −1.91% | 25,881.077 |
| 22 sep 2026 | 2.58 | 2.68 | 2.53 | 2.62 | +1.55% | 40,067.267 |
| 21 sep 2026 | 2.64 | 2.70 | 2.57 | 2.58 | −2.09% | 34,224.267 |
| 18 sep 2026 | 2.61 | 2.67 | 2.58 | 2.64 | −0.19% | 21,207.267 |
| 17 sep 2026 | 2.72 | 2.74 | 2.60 | 2.64 | −0.75% | 27,992.267 |
| 16 sep 2026 | 2.65 | 2.74 | 2.61 | 2.66 | −0.37% | 71,799.153 |
| 15 sep 2026 | 2.78 | 2.83 | 2.67 | 2.67 | −3.96% | 41,697.267 |
| 14 sep 2026 | 2.89 | 2.93 | 2.78 | 2.78 | −3.81% | 37,160.716 |
| 11 sep 2026 | 2.96 | 2.97 | 2.89 | 2.89 | −2.36% | 25,845.967 |
| 10 sep 2026 | 2.90 | 2.97 | 2.90 | 2.96 | +0.34% | 20,035.267 |
| 9 sep 2026 | 2.92 | 3.02 | 2.90 | 2.95 | +0.34% | 44,438.42 |
| 8 sep 2026 | 2.99 | 3.00 | 2.89 | 2.94 | −1.67% | 16,486.601 |
| 4 sep 2026 | 3.00 | 3.03 | 2.95 | 2.99 | −0.66% | 24,303.506 |
| 3 sep 2026 | 2.99 | 3.01 | 2.94 | 3.01 | +1.01% | 13,474.267 |
| 2 sep 2026 | 2.99 | 3.01 | 2.95 | 2.98 | −0.33% | 19,183.127 |
| 1 sep 2026 | 3.02 | 3.02 | 2.93 | 2.99 | −1.64% | 86,282.514 |
| 31 ago 2026 | 3.07 | 3.07 | 2.92 | 3.04 | −0.98% | 19,490.267 |
| 28 ago 2026 | 3.09 | 3.10 | 3.02 | 3.07 | −1.29% | 19,914.267 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.