IZEA Worldwide Inc NASDAQ:IZEA Historical Prices

Below are the 2067 trading days of historical prices for IZEA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2067	NASDAQ	IZEA	Wed, Mar 6, 2024	1.93	1.99	1.83	1.97
2066	NASDAQ	IZEA	Tue, Mar 5, 2024	1.95	1.97	1.83	1.97
2065	NASDAQ	IZEA	Mon, Mar 4, 2024	2.02	2.02	1.94	1.94
2064	NASDAQ	IZEA	Fri, Mar 1, 2024	2.00	2.05	1.96	2.01
2063	NASDAQ	IZEA	Thu, Feb 29, 2024	2.00	2.10	1.96	2.00
2062	NASDAQ	IZEA	Wed, Feb 28, 2024	2.01	2.05	1.99	2.04
2061	NASDAQ	IZEA	Tue, Feb 27, 2024	2.00	2.07	1.99	2.01
2060	NASDAQ	IZEA	Mon, Feb 26, 2024	2.00	2.06	1.98	2.05
2059	NASDAQ	IZEA	Fri, Feb 23, 2024	1.93	2.03	1.93	2.03
2058	NASDAQ	IZEA	Thu, Feb 22, 2024	1.90	1.99	1.88	1.99
2057	NASDAQ	IZEA	Wed, Feb 21, 2024	2.03	2.03	1.91	1.91
2056	NASDAQ	IZEA	Tue, Feb 20, 2024	1.94	2.05	1.94	2.04
2055	NASDAQ	IZEA	Fri, Feb 16, 2024	1.96	2.03	1.96	1.99
2054	NASDAQ	IZEA	Thu, Feb 15, 2024	1.98	2.04	1.92	2.02
2053	NASDAQ	IZEA	Wed, Feb 14, 2024	1.90	2.00	1.90	2.00
2052	NASDAQ	IZEA	Tue, Feb 13, 2024	1.93	1.96	1.90	1.91
2051	NASDAQ	IZEA	Mon, Feb 12, 2024	1.95	2.01	1.95	1.98
2050	NASDAQ	IZEA	Fri, Feb 9, 2024	1.94	1.98	1.94	1.98
2049	NASDAQ	IZEA	Thu, Feb 8, 2024	1.96	1.99	1.94	1.94
2048	NASDAQ	IZEA	Wed, Feb 7, 2024	2.02	2.08	1.95	1.96
2047	NASDAQ	IZEA	Tue, Feb 6, 2024	2.03	2.08	2.01	2.06
2046	NASDAQ	IZEA	Mon, Feb 5, 2024	2.00	2.06	1.97	2.06
2045	NASDAQ	IZEA	Fri, Feb 2, 2024	2.06	2.10	2.00	2.05
2044	NASDAQ	IZEA	Thu, Feb 1, 2024	2.04	2.08	1.98	2.07
2043	NASDAQ	IZEA	Wed, Jan 31, 2024	2.02	2.08	2.01	2.01
2042	NASDAQ	IZEA	Tue, Jan 30, 2024	2.02	2.10	2.01	2.05
2041	NASDAQ	IZEA	Mon, Jan 29, 2024	2.04	2.06	2.00	2.04
2040	NASDAQ	IZEA	Fri, Jan 26, 2024	2.02	2.07	1.99	2.04
2039	NASDAQ	IZEA	Thu, Jan 25, 2024	2.04	2.08	1.97	2.05
2038	NASDAQ	IZEA	Wed, Jan 24, 2024	2.00	2.08	2.00	2.06
2037	NASDAQ	IZEA	Tue, Jan 23, 2024	2.01	2.08	2.00	2.05
2036	NASDAQ	IZEA	Mon, Jan 22, 2024	2.04	2.14	1.97	2.05
2035	NASDAQ	IZEA	Fri, Jan 19, 2024	2.00	2.07	1.99	2.05
2034	NASDAQ	IZEA	Thu, Jan 18, 2024	2.00	2.05	1.99	2.05
2033	NASDAQ	IZEA	Wed, Jan 17, 2024	1.98	2.06	1.97	2.04
2032	NASDAQ	IZEA	Tue, Jan 16, 2024	2.04	2.04	1.96	2.01
2031	NASDAQ	IZEA	Fri, Jan 12, 2024	1.94	2.07	1.94	2.05
2030	NASDAQ	IZEA	Thu, Jan 11, 2024	2.00	2.04	1.91	1.97
2029	NASDAQ	IZEA	Wed, Jan 10, 2024	1.95	1.99	1.90	1.97
2028	NASDAQ	IZEA	Tue, Jan 9, 2024	2.01	2.01	1.95	1.95
2027	NASDAQ	IZEA	Mon, Jan 8, 2024	1.99	2.03	1.98	2.02
2026	NASDAQ	IZEA	Fri, Jan 5, 2024	2.00	2.04	1.98	1.99
2025	NASDAQ	IZEA	Thu, Jan 4, 2024	2.03	2.06	2.00	2.03
2024	NASDAQ	IZEA	Wed, Jan 3, 2024	2.02	2.06	1.99	2.04
2023	NASDAQ	IZEA	Tue, Jan 2, 2024	2.00	2.07	1.99	2.02
2022	NASDAQ	IZEA	Fri, Dec 29, 2023	2.06	2.07	1.99	2.01
2021	NASDAQ	IZEA	Thu, Dec 28, 2023	2.09	2.12	2.06	2.06
2020	NASDAQ	IZEA	Wed, Dec 27, 2023	2.14	2.17	2.09	2.13
2019	NASDAQ	IZEA	Tue, Dec 26, 2023	2.13	2.18	2.12	2.14
2018	NASDAQ	IZEA	Fri, Dec 22, 2023	2.14	2.21	2.11	2.14
2017	NASDAQ	IZEA	Thu, Dec 21, 2023	2.16	2.18	2.08	2.17
2016	NASDAQ	IZEA	Wed, Dec 20, 2023	2.13	2.18	2.12	2.12
2015	NASDAQ	IZEA	Tue, Dec 19, 2023	2.08	2.17	2.08	2.13
2014	NASDAQ	IZEA	Mon, Dec 18, 2023	2.12	2.21	2.12	2.12
2013	NASDAQ	IZEA	Fri, Dec 15, 2023	2.23	2.34	2.08	2.11
2012	NASDAQ	IZEA	Thu, Dec 14, 2023	2.19	2.30	2.19	2.25
2011	NASDAQ	IZEA	Wed, Dec 13, 2023	2.13	2.27	2.06	2.22
2010	NASDAQ	IZEA	Tue, Dec 12, 2023	2.23	2.23	2.14	2.14
2009	NASDAQ	IZEA	Mon, Dec 11, 2023	2.33	2.37	2.23	2.24
2008	NASDAQ	IZEA	Fri, Dec 8, 2023	2.47	2.48	2.38	2.40
2007	NASDAQ	IZEA	Thu, Dec 7, 2023	2.48	2.50	2.43	2.49
2006	NASDAQ	IZEA	Wed, Dec 6, 2023	2.45	2.50	2.43	2.48
2005	NASDAQ	IZEA	Tue, Dec 5, 2023	2.40	2.45	2.40	2.44
2004	NASDAQ	IZEA	Mon, Dec 4, 2023	2.41	2.43	2.36	2.39
2003	NASDAQ	IZEA	Fri, Dec 1, 2023	2.40	2.44	2.40	2.41
2002	NASDAQ	IZEA	Thu, Nov 30, 2023	2.37	2.45	2.37	2.40
2001	NASDAQ	IZEA	Wed, Nov 29, 2023	2.43	2.46	2.40	2.40
2000	NASDAQ	IZEA	Tue, Nov 28, 2023	2.44	2.47	2.41	2.44
1999	NASDAQ	IZEA	Mon, Nov 27, 2023	2.41	2.47	2.40	2.44
1998	NASDAQ	IZEA	Fri, Nov 24, 2023	2.40	2.47	2.38	2.43
1997	NASDAQ	IZEA	Wed, Nov 22, 2023	2.43	2.46	2.40	2.40
1996	NASDAQ	IZEA	Tue, Nov 21, 2023	2.41	2.45	2.40	2.40
1995	NASDAQ	IZEA	Mon, Nov 20, 2023	2.27	2.45	2.26	2.41
1994	NASDAQ	IZEA	Fri, Nov 17, 2023	2.29	2.36	2.23	2.31
1993	NASDAQ	IZEA	Thu, Nov 16, 2023	2.25	2.33	2.25	2.31
1992	NASDAQ	IZEA	Wed, Nov 15, 2023	2.25	2.33	2.24	2.25
1991	NASDAQ	IZEA	Tue, Nov 14, 2023	2.39	2.47	2.25	2.26
1990	NASDAQ	IZEA	Mon, Nov 13, 2023	2.26	2.40	2.26	2.39
1989	NASDAQ	IZEA	Fri, Nov 10, 2023	2.29	2.29	2.22	2.27
1988	NASDAQ	IZEA	Thu, Nov 9, 2023	2.29	2.33	2.29	2.29
1987	NASDAQ	IZEA	Wed, Nov 8, 2023	2.31	2.37	2.29	2.31
1986	NASDAQ	IZEA	Tue, Nov 7, 2023	2.30	2.34	2.29	2.33
1985	NASDAQ	IZEA	Mon, Nov 6, 2023	2.29	2.40	2.29	2.34
1984	NASDAQ	IZEA	Fri, Nov 3, 2023	2.27	2.35	2.21	2.30
1983	NASDAQ	IZEA	Thu, Nov 2, 2023	2.23	2.30	2.22	2.28
1982	NASDAQ	IZEA	Wed, Nov 1, 2023	2.14	2.25	2.05	2.25
1981	NASDAQ	IZEA	Tue, Oct 31, 2023	2.09	2.20	2.09	2.16
1980	NASDAQ	IZEA	Mon, Oct 30, 2023	2.11	2.20	2.09	2.18
1979	NASDAQ	IZEA	Fri, Oct 27, 2023	2.07	2.16	2.07	2.08
1978	NASDAQ	IZEA	Thu, Oct 26, 2023	2.08	2.21	2.08	2.15
1977	NASDAQ	IZEA	Wed, Oct 25, 2023	2.08	2.22	2.07	2.15
1976	NASDAQ	IZEA	Tue, Oct 24, 2023	2.15	2.20	2.12	2.15
1975	NASDAQ	IZEA	Mon, Oct 23, 2023	2.22	2.25	2.06	2.20
1974	NASDAQ	IZEA	Fri, Oct 20, 2023	2.26	2.26	2.17	2.21
1973	NASDAQ	IZEA	Thu, Oct 19, 2023	2.27	2.32	2.23	2.25
1972	NASDAQ	IZEA	Wed, Oct 18, 2023	2.29	2.30	2.24	2.28
1971	NASDAQ	IZEA	Tue, Oct 17, 2023	2.20	2.34	2.17	2.23
1970	NASDAQ	IZEA	Mon, Oct 16, 2023	2.21	2.31	2.16	2.22
1969	NASDAQ	IZEA	Fri, Oct 13, 2023	2.38	2.38	2.17	2.21
1968	NASDAQ	IZEA	Thu, Oct 12, 2023	2.37	2.42	2.33	2.40
1967	NASDAQ	IZEA	Wed, Oct 11, 2023	2.36	2.50	2.34	2.34
1966	NASDAQ	IZEA	Tue, Oct 10, 2023	2.23	2.39	2.22	2.34
1965	NASDAQ	IZEA	Mon, Oct 9, 2023	2.20	2.28	2.20	2.24
1964	NASDAQ	IZEA	Fri, Oct 6, 2023	2.27	2.27	2.22	2.25
1963	NASDAQ	IZEA	Thu, Oct 5, 2023	2.21	2.34	2.21	2.25
1962	NASDAQ	IZEA	Wed, Oct 4, 2023	2.12	2.24	2.12	2.21
1961	NASDAQ	IZEA	Tue, Oct 3, 2023	2.20	2.27	2.15	2.17
1960	NASDAQ	IZEA	Mon, Oct 2, 2023	2.20	2.20	2.11	2.14
1959	NASDAQ	IZEA	Fri, Sep 29, 2023	2.15	2.18	2.11	2.18
1958	NASDAQ	IZEA	Thu, Sep 28, 2023	2.18	2.20	2.16	2.16
1957	NASDAQ	IZEA	Wed, Sep 27, 2023	2.13	2.18	2.13	2.16
1956	NASDAQ	IZEA	Tue, Sep 26, 2023	2.14	2.36	2.13	2.14
1955	NASDAQ	IZEA	Mon, Sep 25, 2023	2.10	2.17	2.10	2.13
1954	NASDAQ	IZEA	Fri, Sep 22, 2023	2.15	2.15	2.11	2.13
1953	NASDAQ	IZEA	Thu, Sep 21, 2023	2.10	2.15	2.03	2.15
1952	NASDAQ	IZEA	Wed, Sep 20, 2023	2.12	2.15	2.10	2.11
1951	NASDAQ	IZEA	Tue, Sep 19, 2023	2.11	2.13	2.10	2.11
1950	NASDAQ	IZEA	Mon, Sep 18, 2023	2.10	2.16	2.08	2.13
1949	NASDAQ	IZEA	Fri, Sep 15, 2023	2.04	2.13	2.03	2.08
1948	NASDAQ	IZEA	Thu, Sep 14, 2023	2.04	2.10	1.86	2.04
1947	NASDAQ	IZEA	Wed, Sep 13, 2023	2.11	2.11	2.03	2.05
1946	NASDAQ	IZEA	Tue, Sep 12, 2023	2.08	2.15	2.06	2.06
1945	NASDAQ	IZEA	Mon, Sep 11, 2023	2.08	2.08	2.08	2.08
1944	NASDAQ	IZEA	Fri, Sep 8, 2023	2.11	2.15	2.07	2.12
1943	NASDAQ	IZEA	Thu, Sep 7, 2023	2.11	2.15	2.07	2.13
1942	NASDAQ	IZEA	Wed, Sep 6, 2023	2.17	2.28	2.10	2.14
1941	NASDAQ	IZEA	Tue, Sep 5, 2023	2.23	2.29	2.13	2.20
1940	NASDAQ	IZEA	Fri, Sep 1, 2023	2.35	2.35	2.20	2.20
1939	NASDAQ	IZEA	Thu, Aug 31, 2023	2.37	2.41	2.24	2.27
1938	NASDAQ	IZEA	Wed, Aug 30, 2023	2.29	2.41	2.26	2.38
1937	NASDAQ	IZEA	Tue, Aug 29, 2023	2.21	2.34	2.18	2.32
1936	NASDAQ	IZEA	Mon, Aug 28, 2023	2.33	2.34	2.22	2.22
1935	NASDAQ	IZEA	Fri, Aug 25, 2023	2.34	2.48	2.33	2.34
1934	NASDAQ	IZEA	Thu, Aug 24, 2023	2.27	2.37	2.26	2.37
1933	NASDAQ	IZEA	Wed, Aug 23, 2023	2.04	2.28	2.03	2.27
1932	NASDAQ	IZEA	Tue, Aug 22, 2023	2.07	2.13	2.00	2.07
1931	NASDAQ	IZEA	Mon, Aug 21, 2023	2.07	2.12	2.00	2.05
1930	NASDAQ	IZEA	Fri, Aug 18, 2023	2.10	2.11	1.98	2.07
1929	NASDAQ	IZEA	Thu, Aug 17, 2023	2.04	2.17	1.97	2.11
1928	NASDAQ	IZEA	Wed, Aug 16, 2023	2.06	2.10	1.93	2.04
1927	NASDAQ	IZEA	Tue, Aug 15, 2023	2.25	2.25	2.02	2.06
1926	NASDAQ	IZEA	Mon, Aug 14, 2023	2.19	2.20	2.05	2.12
1925	NASDAQ	IZEA	Fri, Aug 11, 2023	2.23	2.27	2.13	2.20
1924	NASDAQ	IZEA	Thu, Aug 10, 2023	2.31	2.36	2.20	2.20
1923	NASDAQ	IZEA	Wed, Aug 9, 2023	2.25	2.34	2.22	2.34
1922	NASDAQ	IZEA	Tue, Aug 8, 2023	2.22	2.30	2.20	2.25
1921	NASDAQ	IZEA	Mon, Aug 7, 2023	2.31	2.32	2.15	2.19
1920	NASDAQ	IZEA	Fri, Aug 4, 2023	2.26	2.31	2.19	2.31
1919	NASDAQ	IZEA	Thu, Aug 3, 2023	2.34	2.34	2.21	2.21
1918	NASDAQ	IZEA	Wed, Aug 2, 2023	2.38	2.40	2.32	2.35
1917	NASDAQ	IZEA	Tue, Aug 1, 2023	2.31	2.44	2.31	2.36
1916	NASDAQ	IZEA	Mon, Jul 31, 2023	2.44	2.45	2.32	2.39
1915	NASDAQ	IZEA	Fri, Jul 28, 2023	2.45	2.53	2.43	2.45
1914	NASDAQ	IZEA	Thu, Jul 27, 2023	2.43	2.48	2.36	2.46
1913	NASDAQ	IZEA	Wed, Jul 26, 2023	2.36	2.46	2.36	2.44
1912	NASDAQ	IZEA	Tue, Jul 25, 2023	2.37	2.45	2.36	2.37
1911	NASDAQ	IZEA	Mon, Jul 24, 2023	2.39	2.43	2.35	2.37
1910	NASDAQ	IZEA	Fri, Jul 21, 2023	2.50	2.51	2.40	2.40
1909	NASDAQ	IZEA	Thu, Jul 20, 2023	2.67	2.67	2.44	2.50
1908	NASDAQ	IZEA	Wed, Jul 19, 2023	2.72	2.75	2.66	2.66
1907	NASDAQ	IZEA	Tue, Jul 18, 2023	2.67	2.75	2.63	2.72
1906	NASDAQ	IZEA	Mon, Jul 17, 2023	2.68	2.79	2.68	2.69
1905	NASDAQ	IZEA	Fri, Jul 14, 2023	2.76	2.76	2.71	2.72
1904	NASDAQ	IZEA	Thu, Jul 13, 2023	2.79	2.87	2.71	2.76
1903	NASDAQ	IZEA	Wed, Jul 12, 2023	2.72	2.86	2.72	2.75
1902	NASDAQ	IZEA	Tue, Jul 11, 2023	2.47	2.75	2.47	2.71
1901	NASDAQ	IZEA	Mon, Jul 10, 2023	2.48	2.66	2.48	2.50
1900	NASDAQ	IZEA	Fri, Jul 7, 2023	2.62	2.66	2.52	2.57
1899	NASDAQ	IZEA	Thu, Jul 6, 2023	2.56	2.62	2.48	2.62
1898	NASDAQ	IZEA	Wed, Jul 5, 2023	2.48	2.62	2.45	2.56
1897	NASDAQ	IZEA	Mon, Jul 3, 2023	2.39	2.51	2.38	2.47
1896	NASDAQ	IZEA	Fri, Jun 30, 2023	2.42	2.47	2.39	2.42
1895	NASDAQ	IZEA	Thu, Jun 29, 2023	2.46	2.55	2.41	2.47
1894	NASDAQ	IZEA	Wed, Jun 28, 2023	2.41	2.54	2.41	2.46
1893	NASDAQ	IZEA	Tue, Jun 27, 2023	2.38	2.46	2.30	2.45
1892	NASDAQ	IZEA	Mon, Jun 26, 2023	2.37	2.48	2.36	2.36
1891	NASDAQ	IZEA	Fri, Jun 23, 2023	2.48	2.52	2.41	2.41
1890	NASDAQ	IZEA	Thu, Jun 22, 2023	2.50	2.60	2.45	2.54
1889	NASDAQ	IZEA	Wed, Jun 21, 2023	2.67	2.67	2.51	2.51
1888	NASDAQ	IZEA	Tue, Jun 20, 2023	2.91	2.98	2.66	2.67
1887	NASDAQ	IZEA	Fri, Jun 16, 2023	2.69	3.00	2.50	3.00
1886	NASDAQ	IZEA	Thu, Jun 15, 2023	3.00	3.00	2.62	2.74
1885	NASDAQ	IZEA	Wed, Jun 14, 2023	3.04	3.16	3.04	3.08
1884	NASDAQ	IZEA	Tue, Jun 13, 2023	3.10	3.12	3.04	3.04
1883	NASDAQ	IZEA	Mon, Jun 12, 2023	3.07	3.20	2.98	3.12
1882	NASDAQ	IZEA	Fri, Jun 9, 2023	3.08	3.12	3.00	3.00
1881	NASDAQ	IZEA	Thu, Jun 8, 2023	3.24	3.28	3.08	3.12
1880	NASDAQ	IZEA	Wed, Jun 7, 2023	2.92	3.23	2.89	3.21
1879	NASDAQ	IZEA	Tue, Jun 6, 2023	3.04	3.12	2.84	3.01
1878	NASDAQ	IZEA	Mon, Jun 5, 2023	3.00	3.12	3.00	3.04
1877	NASDAQ	IZEA	Fri, Jun 2, 2023	3.00	3.08	3.00	3.04
1876	NASDAQ	IZEA	Thu, Jun 1, 2023	2.92	3.04	2.92	3.00
1875	NASDAQ	IZEA	Wed, May 31, 2023	3.11	3.11	2.92	3.02
1874	NASDAQ	IZEA	Tue, May 30, 2023	2.90	3.06	2.80	3.04
1873	NASDAQ	IZEA	Fri, May 26, 2023	2.84	3.04	2.76	2.90
1872	NASDAQ	IZEA	Thu, May 25, 2023	2.88	2.88	2.69	2.85
1871	NASDAQ	IZEA	Wed, May 24, 2023	2.76	3.11	2.68	2.79
1870	NASDAQ	IZEA	Tue, May 23, 2023	2.80	2.84	2.68	2.77
1869	NASDAQ	IZEA	Mon, May 22, 2023	2.68	3.18	2.67	2.84
1868	NASDAQ	IZEA	Fri, May 19, 2023	3.12	3.12	2.56	2.72
1867	NASDAQ	IZEA	Thu, May 18, 2023	2.60	3.10	2.56	3.08
1866	NASDAQ	IZEA	Wed, May 17, 2023	2.60	2.70	2.45	2.69
1865	NASDAQ	IZEA	Tue, May 16, 2023	2.42	2.54	2.36	2.53
1864	NASDAQ	IZEA	Mon, May 15, 2023	2.41	2.52	2.41	2.44
1863	NASDAQ	IZEA	Fri, May 12, 2023	2.40	2.52	2.40	2.41
1862	NASDAQ	IZEA	Thu, May 11, 2023	2.40	2.60	2.40	2.43
1861	NASDAQ	IZEA	Wed, May 10, 2023	2.44	2.52	2.40	2.44
1860	NASDAQ	IZEA	Tue, May 9, 2023	2.33	2.54	2.33	2.52
1859	NASDAQ	IZEA	Mon, May 8, 2023	2.40	2.51	2.32	2.46
1858	NASDAQ	IZEA	Fri, May 5, 2023	2.32	2.44	2.28	2.41
1857	NASDAQ	IZEA	Thu, May 4, 2023	2.32	2.46	2.27	2.35
1856	NASDAQ	IZEA	Wed, May 3, 2023	2.35	2.52	2.33	2.34
1855	NASDAQ	IZEA	Tue, May 2, 2023	2.33	2.52	2.28	2.40
1854	NASDAQ	IZEA	Mon, May 1, 2023	2.32	2.46	2.32	2.33
1853	NASDAQ	IZEA	Fri, Apr 28, 2023	2.36	2.46	2.32	2.33
1852	NASDAQ	IZEA	Thu, Apr 27, 2023	2.39	2.45	2.30	2.40
1851	NASDAQ	IZEA	Wed, Apr 26, 2023	2.32	2.42	2.26	2.32
1850	NASDAQ	IZEA	Tue, Apr 25, 2023	2.28	2.45	2.28	2.38
1849	NASDAQ	IZEA	Mon, Apr 24, 2023	2.28	2.44	2.28	2.38
1848	NASDAQ	IZEA	Fri, Apr 21, 2023	2.44	2.44	2.28	2.33
1847	NASDAQ	IZEA	Thu, Apr 20, 2023	2.40	2.44	2.28	2.34
1846	NASDAQ	IZEA	Wed, Apr 19, 2023	2.44	2.44	2.33	2.36
1845	NASDAQ	IZEA	Tue, Apr 18, 2023	2.40	2.45	2.38	2.44
1844	NASDAQ	IZEA	Mon, Apr 17, 2023	2.44	2.48	2.37	2.42
1843	NASDAQ	IZEA	Fri, Apr 14, 2023	2.40	2.47	2.37	2.44
1842	NASDAQ	IZEA	Thu, Apr 13, 2023	2.34	2.48	2.34	2.45
1841	NASDAQ	IZEA	Wed, Apr 12, 2023	2.44	2.49	2.34	2.34
1840	NASDAQ	IZEA	Tue, Apr 11, 2023	2.38	2.50	2.24	2.44
1839	NASDAQ	IZEA	Mon, Apr 10, 2023	2.38	2.56	2.38	2.38
1838	NASDAQ	IZEA	Thu, Apr 6, 2023	2.40	2.48	2.38	2.38
1837	NASDAQ	IZEA	Wed, Apr 5, 2023	2.40	2.48	2.33	2.44
1836	NASDAQ	IZEA	Tue, Apr 4, 2023	2.44	2.60	2.34	2.46
1835	NASDAQ	IZEA	Mon, Apr 3, 2023	2.40	2.56	2.40	2.44
1834	NASDAQ	IZEA	Fri, Mar 31, 2023	2.60	2.68	2.56	2.60
1833	NASDAQ	IZEA	Thu, Mar 30, 2023	2.76	2.84	2.72	2.76
1832	NASDAQ	IZEA	Wed, Mar 29, 2023	2.80	2.80	2.68	2.73
1831	NASDAQ	IZEA	Tue, Mar 28, 2023	2.60	2.76	2.60	2.68
1830	NASDAQ	IZEA	Mon, Mar 27, 2023	2.56	2.64	2.48	2.59
1829	NASDAQ	IZEA	Fri, Mar 24, 2023	2.60	2.60	2.48	2.58
1828	NASDAQ	IZEA	Thu, Mar 23, 2023	2.38	2.52	2.38	2.45
1827	NASDAQ	IZEA	Wed, Mar 22, 2023	2.36	2.47	2.32	2.38
1826	NASDAQ	IZEA	Tue, Mar 21, 2023	2.20	2.41	2.20	2.32
1825	NASDAQ	IZEA	Mon, Mar 20, 2023	2.40	2.41	2.28	2.28
1824	NASDAQ	IZEA	Fri, Mar 17, 2023	2.30	2.48	2.24	2.47
1823	NASDAQ	IZEA	Thu, Mar 16, 2023	2.36	2.40	2.24	2.38
1822	NASDAQ	IZEA	Wed, Mar 15, 2023	2.40	2.41	2.24	2.32
1821	NASDAQ	IZEA	Tue, Mar 14, 2023	2.31	2.48	2.28	2.36
1820	NASDAQ	IZEA	Mon, Mar 13, 2023	2.36	2.36	2.26	2.32
1819	NASDAQ	IZEA	Fri, Mar 10, 2023	2.41	2.50	2.40	2.40
1818	NASDAQ	IZEA	Thu, Mar 9, 2023	2.48	2.55	2.42	2.42
1817	NASDAQ	IZEA	Wed, Mar 8, 2023	2.48	2.53	2.44	2.48
1816	NASDAQ	IZEA	Tue, Mar 7, 2023	2.56	2.62	2.48	2.48
1815	NASDAQ	IZEA	Mon, Mar 6, 2023	2.52	2.60	2.48	2.56
1814	NASDAQ	IZEA	Fri, Mar 3, 2023	2.56	2.59	2.51	2.52
1813	NASDAQ	IZEA	Thu, Mar 2, 2023	2.60	2.68	2.52	2.52
1812	NASDAQ	IZEA	Wed, Mar 1, 2023	2.52	2.68	2.52	2.58
1811	NASDAQ	IZEA	Tue, Feb 28, 2023	2.54	2.71	2.54	2.60
1810	NASDAQ	IZEA	Mon, Feb 27, 2023	2.52	2.72	2.52	2.60
1809	NASDAQ	IZEA	Fri, Feb 24, 2023	2.60	2.84	2.52	2.52
1808	NASDAQ	IZEA	Thu, Feb 23, 2023	2.68	2.68	2.60	2.60
1807	NASDAQ	IZEA	Wed, Feb 22, 2023	2.64	2.68	2.61	2.61
1806	NASDAQ	IZEA	Tue, Feb 21, 2023	2.64	2.76	2.64	2.64
1805	NASDAQ	IZEA	Fri, Feb 17, 2023	2.76	2.92	2.72	2.72
1804	NASDAQ	IZEA	Thu, Feb 16, 2023	2.76	2.84	2.76	2.77
1803	NASDAQ	IZEA	Wed, Feb 15, 2023	2.76	2.99	2.76	2.82
1802	NASDAQ	IZEA	Tue, Feb 14, 2023	2.77	2.97	2.77	2.80
1801	NASDAQ	IZEA	Mon, Feb 13, 2023	2.80	2.84	2.76	2.83
1800	NASDAQ	IZEA	Fri, Feb 10, 2023	2.92	2.96	2.78	2.83
1799	NASDAQ	IZEA	Thu, Feb 9, 2023	2.92	3.11	2.83	2.97
1798	NASDAQ	IZEA	Wed, Feb 8, 2023	2.92	3.04	2.88	2.91
1797	NASDAQ	IZEA	Tue, Feb 7, 2023	3.08	3.12	2.92	3.02
1796	NASDAQ	IZEA	Mon, Feb 6, 2023	2.98	3.12	2.98	3.07
1795	NASDAQ	IZEA	Fri, Feb 3, 2023	2.92	3.19	2.84	3.04
1794	NASDAQ	IZEA	Thu, Feb 2, 2023	2.92	3.04	2.89	2.94
1793	NASDAQ	IZEA	Wed, Feb 1, 2023	2.88	2.96	2.80	2.88
1792	NASDAQ	IZEA	Tue, Jan 31, 2023	2.68	2.92	2.58	2.85
1791	NASDAQ	IZEA	Mon, Jan 30, 2023	2.56	2.76	2.56	2.64
1790	NASDAQ	IZEA	Fri, Jan 27, 2023	2.56	2.62	2.56	2.61
1789	NASDAQ	IZEA	Thu, Jan 26, 2023	2.52	2.60	2.52	2.60
1788	NASDAQ	IZEA	Wed, Jan 25, 2023	2.52	2.60	2.52	2.58
1787	NASDAQ	IZEA	Tue, Jan 24, 2023	2.60	2.64	2.52	2.60
1786	NASDAQ	IZEA	Mon, Jan 23, 2023	2.60	2.64	2.52	2.60
1785	NASDAQ	IZEA	Fri, Jan 20, 2023	2.60	2.60	2.48	2.57
1784	NASDAQ	IZEA	Thu, Jan 19, 2023	2.40	2.52	2.36	2.51
1783	NASDAQ	IZEA	Wed, Jan 18, 2023	2.48	2.59	2.36	2.36
1782	NASDAQ	IZEA	Tue, Jan 17, 2023	2.62	2.62	2.44	2.50
1781	NASDAQ	IZEA	Fri, Jan 13, 2023	2.28	2.64	2.25	2.60
1780	NASDAQ	IZEA	Thu, Jan 12, 2023	2.28	2.40	2.28	2.35
1779	NASDAQ	IZEA	Wed, Jan 11, 2023	2.31	2.36	2.20	2.32
1778	NASDAQ	IZEA	Tue, Jan 10, 2023	2.20	2.36	2.20	2.24
1777	NASDAQ	IZEA	Mon, Jan 9, 2023	2.20	2.28	2.20	2.24
1776	NASDAQ	IZEA	Fri, Jan 6, 2023	2.28	2.38	2.24	2.24
1775	NASDAQ	IZEA	Thu, Jan 5, 2023	2.32	2.38	2.30	2.32
1774	NASDAQ	IZEA	Wed, Jan 4, 2023	2.28	2.38	2.24	2.36
1773	NASDAQ	IZEA	Tue, Jan 3, 2023	2.16	2.31	2.16	2.25
1772	NASDAQ	IZEA	Fri, Dec 30, 2022	2.03	2.17	2.00	2.17
1771	NASDAQ	IZEA	Thu, Dec 29, 2022	2.24	2.26	1.96	2.18
1770	NASDAQ	IZEA	Wed, Dec 28, 2022	2.26	2.33	2.25	2.26
1769	NASDAQ	IZEA	Tue, Dec 27, 2022	2.60	2.60	2.26	2.33
1768	NASDAQ	IZEA	Fri, Dec 23, 2022	2.58	2.59	2.56	2.58
1767	NASDAQ	IZEA	Thu, Dec 22, 2022	2.60	2.61	2.58	2.58
1766	NASDAQ	IZEA	Wed, Dec 21, 2022	2.60	2.62	2.60	2.60
1765	NASDAQ	IZEA	Tue, Dec 20, 2022	2.58	2.62	2.58	2.60
1764	NASDAQ	IZEA	Mon, Dec 19, 2022	2.60	2.62	2.57	2.58
1763	NASDAQ	IZEA	Fri, Dec 16, 2022	2.60	2.64	2.60	2.60
1762	NASDAQ	IZEA	Thu, Dec 15, 2022	2.60	2.62	2.60	2.60
1761	NASDAQ	IZEA	Wed, Dec 14, 2022	2.60	2.64	2.60	2.60
1760	NASDAQ	IZEA	Tue, Dec 13, 2022	2.60	2.64	2.60	2.60
1759	NASDAQ	IZEA	Mon, Dec 12, 2022	2.60	2.60	2.60	2.60
1758	NASDAQ	IZEA	Fri, Dec 9, 2022	2.63	2.63	2.59	2.60
1757	NASDAQ	IZEA	Thu, Dec 8, 2022	2.60	2.67	2.60	2.63
1756	NASDAQ	IZEA	Wed, Dec 7, 2022	2.60	2.65	2.56	2.65
1755	NASDAQ	IZEA	Tue, Dec 6, 2022	2.60	2.68	2.52	2.60
1754	NASDAQ	IZEA	Mon, Dec 5, 2022	2.68	2.68	2.60	2.60
1753	NASDAQ	IZEA	Fri, Dec 2, 2022	2.72	2.76	2.68	2.69
1752	NASDAQ	IZEA	Thu, Dec 1, 2022	2.60	2.76	2.60	2.68
1751	NASDAQ	IZEA	Wed, Nov 30, 2022	2.61	2.69	2.60	2.64
1750	NASDAQ	IZEA	Tue, Nov 29, 2022	2.56	2.64	2.55	2.60
1749	NASDAQ	IZEA	Mon, Nov 28, 2022	2.32	2.58	2.32	2.55
1748	NASDAQ	IZEA	Fri, Nov 25, 2022	2.40	2.52	2.36	2.51
1747	NASDAQ	IZEA	Wed, Nov 23, 2022	2.36	2.44	2.33	2.40
1746	NASDAQ	IZEA	Tue, Nov 22, 2022	2.41	2.49	2.30	2.32
1745	NASDAQ	IZEA	Mon, Nov 21, 2022	2.46	2.48	2.41	2.41
1744	NASDAQ	IZEA	Fri, Nov 18, 2022	2.48	2.58	2.46	2.48
1743	NASDAQ	IZEA	Thu, Nov 17, 2022	2.58	2.63	2.45	2.48
1742	NASDAQ	IZEA	Wed, Nov 16, 2022	2.65	2.67	2.59	2.60
1741	NASDAQ	IZEA	Tue, Nov 15, 2022	2.68	2.76	2.66	2.66
1740	NASDAQ	IZEA	Mon, Nov 14, 2022	2.69	2.76	2.66	2.66
1739	NASDAQ	IZEA	Fri, Nov 11, 2022	2.68	2.80	2.64	2.68
1738	NASDAQ	IZEA	Thu, Nov 10, 2022	2.76	2.76	2.64	2.73
1737	NASDAQ	IZEA	Wed, Nov 9, 2022	2.68	2.74	2.60	2.70
1736	NASDAQ	IZEA	Tue, Nov 8, 2022	2.60	2.73	2.60	2.66
1735	NASDAQ	IZEA	Mon, Nov 7, 2022	2.64	2.69	2.60	2.66
1734	NASDAQ	IZEA	Fri, Nov 4, 2022	2.64	2.72	2.60	2.62
1733	NASDAQ	IZEA	Thu, Nov 3, 2022	2.72	2.79	2.60	2.62
1732	NASDAQ	IZEA	Wed, Nov 2, 2022	2.88	2.88	2.64	2.72
1731	NASDAQ	IZEA	Tue, Nov 1, 2022	2.76	2.90	2.76	2.86
1730	NASDAQ	IZEA	Mon, Oct 31, 2022	2.65	2.80	2.64	2.75
1729	NASDAQ	IZEA	Fri, Oct 28, 2022	2.74	2.80	2.60	2.69
1728	NASDAQ	IZEA	Thu, Oct 27, 2022	2.64	2.80	2.64	2.77
1727	NASDAQ	IZEA	Wed, Oct 26, 2022	2.66	2.72	2.66	2.70
1726	NASDAQ	IZEA	Tue, Oct 25, 2022	2.65	2.70	2.64	2.66
1725	NASDAQ	IZEA	Mon, Oct 24, 2022	2.60	2.72	2.58	2.65
1724	NASDAQ	IZEA	Fri, Oct 21, 2022	2.64	2.69	2.60	2.62
1723	NASDAQ	IZEA	Thu, Oct 20, 2022	2.64	2.73	2.64	2.65
1722	NASDAQ	IZEA	Wed, Oct 19, 2022	2.70	2.71	2.64	2.64
1721	NASDAQ	IZEA	Tue, Oct 18, 2022	2.64	2.72	2.64	2.70
1720	NASDAQ	IZEA	Mon, Oct 17, 2022	2.64	2.76	2.60	2.60
1719	NASDAQ	IZEA	Fri, Oct 14, 2022	2.68	2.75	2.62	2.69
1718	NASDAQ	IZEA	Thu, Oct 13, 2022	2.72	2.80	2.63	2.70
1717	NASDAQ	IZEA	Wed, Oct 12, 2022	2.72	2.78	2.72	2.74
1716	NASDAQ	IZEA	Tue, Oct 11, 2022	2.76	2.79	2.72	2.74
1715	NASDAQ	IZEA	Mon, Oct 10, 2022	2.80	2.84	2.74	2.75
1714	NASDAQ	IZEA	Fri, Oct 7, 2022	2.87	2.87	2.79	2.80
1713	NASDAQ	IZEA	Thu, Oct 6, 2022	2.84	3.00	2.84	2.87
1712	NASDAQ	IZEA	Wed, Oct 5, 2022	2.88	3.00	2.84	2.92
1711	NASDAQ	IZEA	Tue, Oct 4, 2022	2.88	3.00	2.83	2.94
1710	NASDAQ	IZEA	Mon, Oct 3, 2022	2.84	3.00	2.82	2.91
1709	NASDAQ	IZEA	Fri, Sep 30, 2022	2.88	2.92	2.78	2.85
1708	NASDAQ	IZEA	Thu, Sep 29, 2022	2.84	3.12	2.73	2.92
1707	NASDAQ	IZEA	Wed, Sep 28, 2022	2.76	2.91	2.72	2.87
1706	NASDAQ	IZEA	Tue, Sep 27, 2022	2.84	2.90	2.76	2.76
1705	NASDAQ	IZEA	Mon, Sep 26, 2022	2.84	2.90	2.84	2.84
1704	NASDAQ	IZEA	Fri, Sep 23, 2022	2.97	2.97	2.83	2.88
1703	NASDAQ	IZEA	Thu, Sep 22, 2022	3.16	3.16	2.89	3.00
1702	NASDAQ	IZEA	Wed, Sep 21, 2022	3.16	3.32	3.08	3.16
1701	NASDAQ	IZEA	Tue, Sep 20, 2022	3.28	3.36	3.12	3.14
1700	NASDAQ	IZEA	Mon, Sep 19, 2022	3.23	3.30	3.16	3.28
1699	NASDAQ	IZEA	Fri, Sep 16, 2022	3.32	3.36	3.08	3.28
1698	NASDAQ	IZEA	Thu, Sep 15, 2022	3.24	3.48	3.24	3.35
1697	NASDAQ	IZEA	Wed, Sep 14, 2022	3.34	3.40	3.20	3.24
1696	NASDAQ	IZEA	Tue, Sep 13, 2022	3.52	3.52	3.32	3.37
1695	NASDAQ	IZEA	Mon, Sep 12, 2022	3.52	3.64	3.37	3.48
1694	NASDAQ	IZEA	Fri, Sep 9, 2022	3.30	3.44	3.28	3.39
1693	NASDAQ	IZEA	Thu, Sep 8, 2022	3.41	3.45	3.24	3.29
1692	NASDAQ	IZEA	Wed, Sep 7, 2022	3.46	3.46	3.20	3.37
1691	NASDAQ	IZEA	Tue, Sep 6, 2022	3.52	3.52	3.24	3.36
1690	NASDAQ	IZEA	Fri, Sep 2, 2022	3.32	3.43	3.21	3.39
1689	NASDAQ	IZEA	Thu, Sep 1, 2022	3.48	3.48	3.06	3.21
1688	NASDAQ	IZEA	Wed, Aug 31, 2022	3.41	3.52	3.40	3.42
1687	NASDAQ	IZEA	Tue, Aug 30, 2022	3.52	3.63	3.40	3.43
1686	NASDAQ	IZEA	Mon, Aug 29, 2022	3.48	3.63	3.46	3.49
1685	NASDAQ	IZEA	Fri, Aug 26, 2022	3.68	3.72	3.56	3.59
1684	NASDAQ	IZEA	Thu, Aug 25, 2022	3.64	3.72	3.64	3.68
1683	NASDAQ	IZEA	Wed, Aug 24, 2022	3.56	3.72	3.52	3.69
1682	NASDAQ	IZEA	Tue, Aug 23, 2022	3.60	3.72	3.40	3.65
1681	NASDAQ	IZEA	Mon, Aug 22, 2022	3.60	3.64	3.48	3.52
1680	NASDAQ	IZEA	Fri, Aug 19, 2022	3.81	3.82	3.65	3.72
1679	NASDAQ	IZEA	Thu, Aug 18, 2022	3.87	3.92	3.76	3.83
1678	NASDAQ	IZEA	Wed, Aug 17, 2022	3.88	4.04	3.80	3.94
1677	NASDAQ	IZEA	Tue, Aug 16, 2022	4.32	4.72	3.88	4.04
1676	NASDAQ	IZEA	Mon, Aug 15, 2022	3.72	3.76	3.50	3.64
1675	NASDAQ	IZEA	Fri, Aug 12, 2022	3.52	3.72	3.32	3.71
1674	NASDAQ	IZEA	Thu, Aug 11, 2022	3.56	3.64	3.48	3.54
1673	NASDAQ	IZEA	Wed, Aug 10, 2022	3.59	3.59	3.50	3.53
1672	NASDAQ	IZEA	Tue, Aug 9, 2022	3.65	3.72	3.52	3.52
1671	NASDAQ	IZEA	Mon, Aug 8, 2022	3.60	3.67	3.56	3.66
1670	NASDAQ	IZEA	Fri, Aug 5, 2022	3.52	3.59	3.48	3.55
1669	NASDAQ	IZEA	Thu, Aug 4, 2022	3.60	3.65	3.48	3.52
1668	NASDAQ	IZEA	Wed, Aug 3, 2022	3.52	3.68	3.52	3.60
1667	NASDAQ	IZEA	Tue, Aug 2, 2022	3.58	3.68	3.48	3.53
1666	NASDAQ	IZEA	Mon, Aug 1, 2022	3.52	3.70	3.50	3.59
1665	NASDAQ	IZEA	Fri, Jul 29, 2022	3.64	3.76	3.52	3.60
1664	NASDAQ	IZEA	Thu, Jul 28, 2022	3.68	3.76	3.60	3.62
1663	NASDAQ	IZEA	Wed, Jul 27, 2022	3.78	3.78	3.60	3.69
1662	NASDAQ	IZEA	Tue, Jul 26, 2022	3.66	3.68	3.52	3.60
1661	NASDAQ	IZEA	Mon, Jul 25, 2022	3.80	3.84	3.71	3.72
1660	NASDAQ	IZEA	Fri, Jul 22, 2022	4.12	4.20	3.76	3.85
1659	NASDAQ	IZEA	Thu, Jul 21, 2022	3.84	4.16	3.84	4.16
1658	NASDAQ	IZEA	Wed, Jul 20, 2022	3.80	3.92	3.69	3.84
1657	NASDAQ	IZEA	Tue, Jul 19, 2022	3.63	3.84	3.60	3.80
1656	NASDAQ	IZEA	Mon, Jul 18, 2022	3.72	3.83	3.64	3.70
1655	NASDAQ	IZEA	Fri, Jul 15, 2022	3.98	3.98	3.70	3.76
1654	NASDAQ	IZEA	Thu, Jul 14, 2022	3.71	3.87	3.66	3.83
1653	NASDAQ	IZEA	Wed, Jul 13, 2022	3.80	3.81	3.64	3.73
1652	NASDAQ	IZEA	Tue, Jul 12, 2022	3.80	4.00	3.72	3.80
1651	NASDAQ	IZEA	Mon, Jul 11, 2022	3.80	4.16	3.68	3.84
1650	NASDAQ	IZEA	Fri, Jul 8, 2022	3.72	3.80	3.66	3.74
1649	NASDAQ	IZEA	Thu, Jul 7, 2022	3.80	3.88	3.63	3.68
1648	NASDAQ	IZEA	Wed, Jul 6, 2022	3.62	3.76	3.60	3.62
1647	NASDAQ	IZEA	Tue, Jul 5, 2022	3.53	3.72	3.44	3.62
1646	NASDAQ	IZEA	Fri, Jul 1, 2022	3.52	3.68	3.44	3.53
1645	NASDAQ	IZEA	Thu, Jun 30, 2022	3.58	3.70	3.54	3.59
1644	NASDAQ	IZEA	Wed, Jun 29, 2022	3.60	3.72	3.56	3.60
1643	NASDAQ	IZEA	Tue, Jun 28, 2022	3.60	3.72	3.60	3.61
1642	NASDAQ	IZEA	Mon, Jun 27, 2022	3.84	3.92	3.60	3.63
1641	NASDAQ	IZEA	Fri, Jun 24, 2022	3.77	3.91	3.71	3.76
1640	NASDAQ	IZEA	Thu, Jun 23, 2022	3.64	3.94	3.60	3.78
1639	NASDAQ	IZEA	Wed, Jun 22, 2022	3.64	3.71	3.60	3.67
1638	NASDAQ	IZEA	Tue, Jun 21, 2022	3.64	3.68	3.60	3.64
1637	NASDAQ	IZEA	Fri, Jun 17, 2022	3.52	3.67	3.49	3.64
1636	NASDAQ	IZEA	Thu, Jun 16, 2022	3.59	3.71	3.48	3.55
1635	NASDAQ	IZEA	Wed, Jun 15, 2022	3.32	3.72	3.32	3.72
1634	NASDAQ	IZEA	Tue, Jun 14, 2022	3.40	3.67	3.32	3.32
1633	NASDAQ	IZEA	Mon, Jun 13, 2022	3.68	3.70	3.44	3.46
1632	NASDAQ	IZEA	Fri, Jun 10, 2022	3.67	4.00	3.60	3.73
1631	NASDAQ	IZEA	Thu, Jun 9, 2022	3.68	3.88	3.64	3.76
1630	NASDAQ	IZEA	Wed, Jun 8, 2022	3.56	3.80	3.56	3.80
1629	NASDAQ	IZEA	Tue, Jun 7, 2022	3.58	3.66	3.56	3.58
1628	NASDAQ	IZEA	Mon, Jun 6, 2022	3.66	3.68	3.57	3.60
1627	NASDAQ	IZEA	Fri, Jun 3, 2022	3.73	3.83	3.60	3.66
1626	NASDAQ	IZEA	Thu, Jun 2, 2022	3.66	3.84	3.65	3.74
1625	NASDAQ	IZEA	Wed, Jun 1, 2022	3.80	3.88	3.60	3.66
1624	NASDAQ	IZEA	Tue, May 31, 2022	3.88	3.88	3.68	3.68
1623	NASDAQ	IZEA	Fri, May 27, 2022	3.65	3.90	3.63	3.77
1622	NASDAQ	IZEA	Thu, May 26, 2022	3.68	3.92	3.64	3.66
1621	NASDAQ	IZEA	Wed, May 25, 2022	3.64	3.80	3.59	3.74
1620	NASDAQ	IZEA	Tue, May 24, 2022	3.80	3.96	3.52	3.59
1619	NASDAQ	IZEA	Mon, May 23, 2022	3.92	4.00	3.72	3.74
1618	NASDAQ	IZEA	Fri, May 20, 2022	4.20	4.32	3.77	3.88
1617	NASDAQ	IZEA	Thu, May 19, 2022	3.76	4.32	3.72	4.28
1616	NASDAQ	IZEA	Wed, May 18, 2022	3.68	3.88	3.64	3.69
1615	NASDAQ	IZEA	Tue, May 17, 2022	4.04	4.08	3.68	3.76
1614	NASDAQ	IZEA	Mon, May 16, 2022	4.28	4.40	4.00	4.08
1613	NASDAQ	IZEA	Fri, May 13, 2022	3.92	4.28	3.92	4.12
1612	NASDAQ	IZEA	Thu, May 12, 2022	3.65	3.98	3.64	3.84
1611	NASDAQ	IZEA	Wed, May 11, 2022	3.80	4.08	3.72	3.76
1610	NASDAQ	IZEA	Tue, May 10, 2022	4.00	4.17	3.80	3.90
1609	NASDAQ	IZEA	Mon, May 9, 2022	4.08	4.24	3.87	3.92
1608	NASDAQ	IZEA	Fri, May 6, 2022	4.48	4.48	4.20	4.24
1607	NASDAQ	IZEA	Thu, May 5, 2022	4.80	4.80	4.44	4.48
1606	NASDAQ	IZEA	Wed, May 4, 2022	4.72	4.88	4.48	4.80
1605	NASDAQ	IZEA	Tue, May 3, 2022	4.72	4.88	4.60	4.72
1604	NASDAQ	IZEA	Mon, May 2, 2022	4.56	4.80	4.52	4.72
1603	NASDAQ	IZEA	Fri, Apr 29, 2022	4.72	4.88	4.48	4.56
1602	NASDAQ	IZEA	Thu, Apr 28, 2022	4.60	4.84	4.52	4.84
1601	NASDAQ	IZEA	Wed, Apr 27, 2022	4.40	4.76	4.40	4.56
1600	NASDAQ	IZEA	Tue, Apr 26, 2022	4.68	4.80	4.48	4.48
1599	NASDAQ	IZEA	Mon, Apr 25, 2022	4.68	4.88	4.56	4.80
1598	NASDAQ	IZEA	Fri, Apr 22, 2022	4.72	4.91	4.68	4.68
1597	NASDAQ	IZEA	Thu, Apr 21, 2022	5.16	5.16	4.76	4.80
1596	NASDAQ	IZEA	Wed, Apr 20, 2022	5.20	5.20	4.88	5.08
1595	NASDAQ	IZEA	Tue, Apr 19, 2022	5.00	5.24	5.00	5.12
1594	NASDAQ	IZEA	Mon, Apr 18, 2022	5.44	5.45	5.00	5.00
1593	NASDAQ	IZEA	Thu, Apr 14, 2022	5.40	5.46	5.24	5.44
1592	NASDAQ	IZEA	Wed, Apr 13, 2022	5.56	5.64	5.34	5.44
1591	NASDAQ	IZEA	Tue, Apr 12, 2022	5.84	5.88	5.40	5.60
1590	NASDAQ	IZEA	Mon, Apr 11, 2022	5.73	6.08	5.60	5.72
1589	NASDAQ	IZEA	Fri, Apr 8, 2022	5.56	5.96	5.54	5.76
1588	NASDAQ	IZEA	Thu, Apr 7, 2022	5.60	5.76	5.44	5.64
1587	NASDAQ	IZEA	Wed, Apr 6, 2022	6.16	6.16	5.57	5.72
1586	NASDAQ	IZEA	Tue, Apr 5, 2022	5.96	6.44	5.76	6.20
1585	NASDAQ	IZEA	Mon, Apr 4, 2022	6.40	6.70	5.84	5.92
1584	NASDAQ	IZEA	Fri, Apr 1, 2022	6.32	6.76	6.32	6.60
1583	NASDAQ	IZEA	Thu, Mar 31, 2022	7.20	7.28	6.24	6.64
1582	NASDAQ	IZEA	Wed, Mar 30, 2022	5.48	5.92	5.44	5.76
1581	NASDAQ	IZEA	Tue, Mar 29, 2022	5.72	5.72	5.24	5.40
1580	NASDAQ	IZEA	Mon, Mar 28, 2022	5.24	5.72	5.12	5.48
1579	NASDAQ	IZEA	Fri, Mar 25, 2022	5.44	5.44	5.00	5.20
1578	NASDAQ	IZEA	Thu, Mar 24, 2022	5.28	5.58	4.84	5.20
1577	NASDAQ	IZEA	Wed, Mar 23, 2022	5.52	5.76	5.10	5.36
1576	NASDAQ	IZEA	Tue, Mar 22, 2022	5.28	5.64	5.08	5.52
1575	NASDAQ	IZEA	Mon, Mar 21, 2022	4.48	5.40	4.44	5.24
1574	NASDAQ	IZEA	Fri, Mar 18, 2022	4.72	5.08	4.24	4.24
1573	NASDAQ	IZEA	Thu, Mar 17, 2022	4.16	4.72	4.16	4.72
1572	NASDAQ	IZEA	Wed, Mar 16, 2022	3.80	4.36	3.73	4.32
1571	NASDAQ	IZEA	Tue, Mar 15, 2022	3.60	3.84	3.59	3.73
1570	NASDAQ	IZEA	Mon, Mar 14, 2022	3.88	3.98	3.56	3.68
1569	NASDAQ	IZEA	Fri, Mar 11, 2022	4.08	4.16	3.80	3.84
1568	NASDAQ	IZEA	Thu, Mar 10, 2022	4.08	4.16	3.99	4.04
1567	NASDAQ	IZEA	Wed, Mar 9, 2022	3.89	4.12	3.86	4.04
1566	NASDAQ	IZEA	Tue, Mar 8, 2022	3.59	3.96	3.40	3.74
1565	NASDAQ	IZEA	Mon, Mar 7, 2022	3.92	3.96	3.64	3.71
1564	NASDAQ	IZEA	Fri, Mar 4, 2022	4.04	4.12	3.69	3.95
1563	NASDAQ	IZEA	Thu, Mar 3, 2022	4.32	4.34	4.04	4.08
1562	NASDAQ	IZEA	Wed, Mar 2, 2022	4.32	4.36	4.08	4.20
1561	NASDAQ	IZEA	Tue, Mar 1, 2022	4.36	4.40	4.16	4.20
1560	NASDAQ	IZEA	Mon, Feb 28, 2022	4.20	4.52	4.16	4.32
1559	NASDAQ	IZEA	Fri, Feb 25, 2022	4.60	4.72	4.20	4.32
1558	NASDAQ	IZEA	Thu, Feb 24, 2022	3.97	4.64	3.88	4.60
1557	NASDAQ	IZEA	Wed, Feb 23, 2022	4.32	4.48	4.24	4.28
1556	NASDAQ	IZEA	Tue, Feb 22, 2022	4.48	4.48	4.20	4.28
1555	NASDAQ	IZEA	Fri, Feb 18, 2022	4.68	4.76	4.36	4.48
1554	NASDAQ	IZEA	Thu, Feb 17, 2022	5.00	5.16	4.56	4.60
1553	NASDAQ	IZEA	Wed, Feb 16, 2022	5.16	5.20	4.92	5.00
1552	NASDAQ	IZEA	Tue, Feb 15, 2022	4.72	5.24	4.72	5.16
1551	NASDAQ	IZEA	Mon, Feb 14, 2022	4.64	4.84	4.64	4.68
1550	NASDAQ	IZEA	Fri, Feb 11, 2022	5.08	5.16	4.56	4.68
1549	NASDAQ	IZEA	Thu, Feb 10, 2022	5.08	5.36	4.96	5.08
1548	NASDAQ	IZEA	Wed, Feb 9, 2022	5.20	5.32	4.96	5.12
1547	NASDAQ	IZEA	Tue, Feb 8, 2022	4.80	5.12	4.64	5.08
1546	NASDAQ	IZEA	Mon, Feb 7, 2022	4.88	4.96	4.68	4.84
1545	NASDAQ	IZEA	Fri, Feb 4, 2022	4.40	5.16	4.40	4.80
1544	NASDAQ	IZEA	Thu, Feb 3, 2022	4.36	4.64	4.36	4.52
1543	NASDAQ	IZEA	Wed, Feb 2, 2022	4.80	4.80	4.51	4.56
1542	NASDAQ	IZEA	Tue, Feb 1, 2022	4.72	4.88	4.56	4.80
1541	NASDAQ	IZEA	Mon, Jan 31, 2022	4.20	5.04	4.20	4.72
1540	NASDAQ	IZEA	Fri, Jan 28, 2022	4.00	4.20	3.92	4.20
1539	NASDAQ	IZEA	Thu, Jan 27, 2022	4.32	4.48	3.96	4.04
1538	NASDAQ	IZEA	Wed, Jan 26, 2022	4.40	4.52	4.12	4.16
1537	NASDAQ	IZEA	Tue, Jan 25, 2022	4.20	4.40	4.08	4.32
1536	NASDAQ	IZEA	Mon, Jan 24, 2022	3.72	4.24	3.64	4.16
1535	NASDAQ	IZEA	Fri, Jan 21, 2022	4.52	4.62	4.20	4.32
1534	NASDAQ	IZEA	Thu, Jan 20, 2022	4.72	4.92	4.56	4.60
1533	NASDAQ	IZEA	Wed, Jan 19, 2022	4.84	4.98	4.56	4.64
1532	NASDAQ	IZEA	Tue, Jan 18, 2022	4.92	4.96	4.68	4.68
1531	NASDAQ	IZEA	Fri, Jan 14, 2022	5.00	5.18	4.96	5.08
1530	NASDAQ	IZEA	Thu, Jan 13, 2022	5.24	5.36	5.08	5.12
1529	NASDAQ	IZEA	Wed, Jan 12, 2022	5.08	5.36	5.08	5.24
1528	NASDAQ	IZEA	Tue, Jan 11, 2022	5.16	5.60	5.00	5.12
1527	NASDAQ	IZEA	Mon, Jan 10, 2022	4.68	5.40	4.52	5.16
1526	NASDAQ	IZEA	Fri, Jan 7, 2022	4.84	5.12	4.84	4.84
1525	NASDAQ	IZEA	Thu, Jan 6, 2022	4.80	5.12	4.68	4.88
1524	NASDAQ	IZEA	Wed, Jan 5, 2022	5.20	6.00	4.80	4.88
1523	NASDAQ	IZEA	Tue, Jan 4, 2022	5.36	5.44	5.16	5.20
1522	NASDAQ	IZEA	Mon, Jan 3, 2022	5.44	5.72	5.24	5.44
1521	NASDAQ	IZEA	Fri, Dec 31, 2021	4.96	5.40	4.96	5.36
1520	NASDAQ	IZEA	Thu, Dec 30, 2021	5.00	5.20	4.96	4.96
1519	NASDAQ	IZEA	Wed, Dec 29, 2021	5.16	5.24	4.92	5.00
1518	NASDAQ	IZEA	Tue, Dec 28, 2021	5.24	5.36	5.08	5.12
1517	NASDAQ	IZEA	Mon, Dec 27, 2021	5.64	5.68	5.28	5.32
1516	NASDAQ	IZEA	Thu, Dec 23, 2021	5.68	5.80	5.60	5.68
1515	NASDAQ	IZEA	Wed, Dec 22, 2021	5.60	5.98	5.56	5.72
1514	NASDAQ	IZEA	Tue, Dec 21, 2021	5.60	5.84	5.60	5.76
1513	NASDAQ	IZEA	Mon, Dec 20, 2021	5.52	5.68	5.46	5.52
1512	NASDAQ	IZEA	Fri, Dec 17, 2021	5.72	5.92	5.52	5.76
1511	NASDAQ	IZEA	Thu, Dec 16, 2021	5.96	6.05	5.58	5.68
1510	NASDAQ	IZEA	Wed, Dec 15, 2021	5.52	6.04	5.48	5.96
1509	NASDAQ	IZEA	Tue, Dec 14, 2021	5.80	5.92	5.52	5.60
1508	NASDAQ	IZEA	Mon, Dec 13, 2021	6.12	6.18	5.68	5.80
1507	NASDAQ	IZEA	Fri, Dec 10, 2021	6.16	6.46	6.06	6.24
1506	NASDAQ	IZEA	Thu, Dec 9, 2021	6.40	6.64	6.08	6.16
1505	NASDAQ	IZEA	Wed, Dec 8, 2021	6.12	6.56	6.12	6.52
1504	NASDAQ	IZEA	Tue, Dec 7, 2021	6.04	6.32	5.88	6.16
1503	NASDAQ	IZEA	Mon, Dec 6, 2021	5.68	6.02	5.40	5.88
1502	NASDAQ	IZEA	Fri, Dec 3, 2021	6.16	6.16	5.59	5.72
1501	NASDAQ	IZEA	Thu, Dec 2, 2021	6.12	6.32	5.92	6.08
1500	NASDAQ	IZEA	Wed, Dec 1, 2021	6.56	6.92	6.10	6.12
1499	NASDAQ	IZEA	Tue, Nov 30, 2021	6.48	6.72	6.28	6.52
1498	NASDAQ	IZEA	Mon, Nov 29, 2021	7.12	7.12	6.20	6.64
1497	NASDAQ	IZEA	Fri, Nov 26, 2021	6.88	7.12	6.76	7.12
1496	NASDAQ	IZEA	Wed, Nov 24, 2021	7.36	7.36	6.92	7.16
1495	NASDAQ	IZEA	Tue, Nov 23, 2021	7.44	7.64	6.96	7.36
1494	NASDAQ	IZEA	Mon, Nov 22, 2021	8.16	8.16	7.40	7.44
1493	NASDAQ	IZEA	Fri, Nov 19, 2021	8.40	8.72	8.20	8.24
1492	NASDAQ	IZEA	Thu, Nov 18, 2021	9.40	9.80	8.44	8.52
1491	NASDAQ	IZEA	Wed, Nov 17, 2021	9.68	9.78	9.20	9.32
1490	NASDAQ	IZEA	Tue, Nov 16, 2021	9.28	9.92	9.00	9.64
1489	NASDAQ	IZEA	Mon, Nov 15, 2021	9.68	10.20	9.00	9.28
1488	NASDAQ	IZEA	Fri, Nov 12, 2021	8.68	9.54	8.60	9.32
1487	NASDAQ	IZEA	Thu, Nov 11, 2021	8.40	9.75	8.32	8.44
1486	NASDAQ	IZEA	Wed, Nov 10, 2021	8.04	8.32	7.92	8.12
1485	NASDAQ	IZEA	Tue, Nov 9, 2021	8.48	8.51	8.00	8.20
1484	NASDAQ	IZEA	Mon, Nov 8, 2021	8.00	8.60	7.96	8.52
1483	NASDAQ	IZEA	Fri, Nov 5, 2021	8.12	8.15	7.92	7.96
1482	NASDAQ	IZEA	Thu, Nov 4, 2021	8.20	8.32	7.96	8.08
1481	NASDAQ	IZEA	Wed, Nov 3, 2021	8.08	8.48	7.98	8.32
1480	NASDAQ	IZEA	Tue, Nov 2, 2021	8.60	8.62	7.92	8.24
1479	NASDAQ	IZEA	Mon, Nov 1, 2021	8.16	8.66	8.16	8.48
1478	NASDAQ	IZEA	Fri, Oct 29, 2021	8.00	8.32	8.00	8.16
1477	NASDAQ	IZEA	Thu, Oct 28, 2021	7.88	8.44	7.80	8.24
1476	NASDAQ	IZEA	Wed, Oct 27, 2021	8.24	8.36	7.88	7.98
1475	NASDAQ	IZEA	Tue, Oct 26, 2021	8.40	8.74	8.24	8.24
1474	NASDAQ	IZEA	Mon, Oct 25, 2021	9.88	9.88	8.56	9.16
1473	NASDAQ	IZEA	Fri, Oct 22, 2021	7.92	12.80	7.84	8.96
1472	NASDAQ	IZEA	Thu, Oct 21, 2021	7.64	7.92	7.56	7.68
1471	NASDAQ	IZEA	Wed, Oct 20, 2021	7.56	7.80	7.50	7.64
1470	NASDAQ	IZEA	Tue, Oct 19, 2021	7.52	7.66	7.36	7.56
1469	NASDAQ	IZEA	Mon, Oct 18, 2021	7.64	7.68	7.48	7.56
1468	NASDAQ	IZEA	Fri, Oct 15, 2021	7.96	8.00	7.56	7.60
1467	NASDAQ	IZEA	Thu, Oct 14, 2021	7.76	7.88	7.66	7.84
1466	NASDAQ	IZEA	Wed, Oct 13, 2021	7.84	7.84	7.60	7.72
1465	NASDAQ	IZEA	Tue, Oct 12, 2021	7.48	7.96	7.48	7.72
1464	NASDAQ	IZEA	Mon, Oct 11, 2021	7.64	7.80	7.48	7.52
1463	NASDAQ	IZEA	Fri, Oct 8, 2021	7.76	7.88	7.64	7.68
1462	NASDAQ	IZEA	Thu, Oct 7, 2021	7.64	7.88	7.60	7.76
1461	NASDAQ	IZEA	Wed, Oct 6, 2021	7.60	7.72	7.44	7.52
1460	NASDAQ	IZEA	Tue, Oct 5, 2021	7.60	8.04	7.52	7.64
1459	NASDAQ	IZEA	Mon, Oct 4, 2021	7.68	7.96	7.53	7.60
1458	NASDAQ	IZEA	Fri, Oct 1, 2021	7.76	7.90	7.48	7.80
1457	NASDAQ	IZEA	Thu, Sep 30, 2021	8.04	8.04	7.56	7.68
1456	NASDAQ	IZEA	Wed, Sep 29, 2021	8.00	9.12	7.80	8.04
1455	NASDAQ	IZEA	Tue, Sep 28, 2021	8.28	8.28	7.88	7.96
1454	NASDAQ	IZEA	Mon, Sep 27, 2021	7.92	8.36	7.88	8.28
1453	NASDAQ	IZEA	Fri, Sep 24, 2021	8.32	8.32	7.92	8.00
1452	NASDAQ	IZEA	Thu, Sep 23, 2021	8.36	8.52	8.24	8.40
1451	NASDAQ	IZEA	Wed, Sep 22, 2021	8.08	8.42	7.88	8.28
1450	NASDAQ	IZEA	Tue, Sep 21, 2021	7.80	8.16	7.76	7.96
1449	NASDAQ	IZEA	Mon, Sep 20, 2021	8.20	8.24	7.60	7.78
1448	NASDAQ	IZEA	Fri, Sep 17, 2021	8.36	8.56	8.24	8.48
1447	NASDAQ	IZEA	Thu, Sep 16, 2021	8.32	8.40	8.12	8.28
1446	NASDAQ	IZEA	Wed, Sep 15, 2021	8.20	8.44	8.08	8.32
1445	NASDAQ	IZEA	Tue, Sep 14, 2021	8.60	9.20	8.28	8.32
1444	NASDAQ	IZEA	Mon, Sep 13, 2021	9.00	9.00	8.56	8.76
1443	NASDAQ	IZEA	Fri, Sep 10, 2021	9.20	9.42	9.04	9.08
1442	NASDAQ	IZEA	Thu, Sep 9, 2021	8.80	9.28	8.66	9.20
1441	NASDAQ	IZEA	Wed, Sep 8, 2021	9.04	9.06	8.44	8.72
1440	NASDAQ	IZEA	Tue, Sep 7, 2021	9.32	9.64	9.04	9.08
1439	NASDAQ	IZEA	Fri, Sep 3, 2021	9.72	9.84	9.28	9.44
1438	NASDAQ	IZEA	Thu, Sep 2, 2021	9.80	10.08	9.64	9.72
1437	NASDAQ	IZEA	Wed, Sep 1, 2021	9.80	9.96	9.44	9.60
1436	NASDAQ	IZEA	Tue, Aug 31, 2021	9.24	10.02	9.16	9.84
1435	NASDAQ	IZEA	Mon, Aug 30, 2021	9.28	9.36	8.90	9.24
1434	NASDAQ	IZEA	Fri, Aug 27, 2021	8.60	9.35	8.56	9.12
1433	NASDAQ	IZEA	Thu, Aug 26, 2021	8.96	9.08	8.64	8.64
1432	NASDAQ	IZEA	Wed, Aug 25, 2021	8.80	9.20	8.76	8.84
1431	NASDAQ	IZEA	Tue, Aug 24, 2021	8.48	8.92	8.44	8.88
1430	NASDAQ	IZEA	Mon, Aug 23, 2021	8.12	8.78	8.12	8.52
1429	NASDAQ	IZEA	Fri, Aug 20, 2021	7.72	8.36	7.64	8.08
1428	NASDAQ	IZEA	Thu, Aug 19, 2021	8.24	8.40	7.84	7.96
1427	NASDAQ	IZEA	Wed, Aug 18, 2021	7.64	8.52	7.40	8.08
1426	NASDAQ	IZEA	Tue, Aug 17, 2021	7.80	8.08	7.44	7.56
1425	NASDAQ	IZEA	Mon, Aug 16, 2021	8.40	8.40	7.76	7.84
1424	NASDAQ	IZEA	Fri, Aug 13, 2021	8.60	8.80	8.20	8.24
1423	NASDAQ	IZEA	Thu, Aug 12, 2021	8.92	9.08	8.56	8.76
1422	NASDAQ	IZEA	Wed, Aug 11, 2021	9.04	9.08	8.72	9.04
1421	NASDAQ	IZEA	Tue, Aug 10, 2021	9.24	9.52	9.00	9.04
1420	NASDAQ	IZEA	Mon, Aug 9, 2021	8.92	9.32	8.88	9.20
1419	NASDAQ	IZEA	Fri, Aug 6, 2021	8.76	9.08	8.72	9.04
1418	NASDAQ	IZEA	Thu, Aug 5, 2021	8.64	8.96	8.60	8.76
1417	NASDAQ	IZEA	Wed, Aug 4, 2021	8.84	8.88	8.64	8.68
1416	NASDAQ	IZEA	Tue, Aug 3, 2021	9.32	9.32	8.64	8.76
1415	NASDAQ	IZEA	Mon, Aug 2, 2021	9.00	9.24	8.88	9.08
1414	NASDAQ	IZEA	Fri, Jul 30, 2021	8.88	9.20	8.80	9.00
1413	NASDAQ	IZEA	Thu, Jul 29, 2021	9.20	9.24	8.84	8.84
1412	NASDAQ	IZEA	Wed, Jul 28, 2021	8.36	9.20	8.36	9.08
1411	NASDAQ	IZEA	Tue, Jul 27, 2021	8.64	8.68	8.16	8.40
1410	NASDAQ	IZEA	Mon, Jul 26, 2021	8.88	9.20	8.44	8.60
1409	NASDAQ	IZEA	Fri, Jul 23, 2021	8.76	9.36	8.32	8.76
1408	NASDAQ	IZEA	Thu, Jul 22, 2021	8.92	9.08	8.60	8.72
1407	NASDAQ	IZEA	Wed, Jul 21, 2021	8.64	9.64	8.48	9.00
1406	NASDAQ	IZEA	Tue, Jul 20, 2021	8.80	8.84	8.32	8.68
1405	NASDAQ	IZEA	Mon, Jul 19, 2021	8.20	8.80	8.08	8.76
1404	NASDAQ	IZEA	Fri, Jul 16, 2021	8.80	9.88	8.56	8.60
1403	NASDAQ	IZEA	Thu, Jul 15, 2021	8.92	9.28	8.60	8.92
1402	NASDAQ	IZEA	Wed, Jul 14, 2021	8.92	9.12	8.56	8.80
1401	NASDAQ	IZEA	Tue, Jul 13, 2021	9.40	9.40	8.92	8.96
1400	NASDAQ	IZEA	Mon, Jul 12, 2021	9.68	9.96	9.08	9.40
1399	NASDAQ	IZEA	Fri, Jul 9, 2021	9.28	10.20	9.00	10.04
1398	NASDAQ	IZEA	Thu, Jul 8, 2021	9.08	9.51	8.88	9.00
1397	NASDAQ	IZEA	Wed, Jul 7, 2021	9.84	10.12	9.12	9.52
1396	NASDAQ	IZEA	Tue, Jul 6, 2021	9.32	10.40	9.12	9.76
1395	NASDAQ	IZEA	Fri, Jul 2, 2021	9.88	9.96	9.24	9.40
1394	NASDAQ	IZEA	Thu, Jul 1, 2021	10.28	10.28	9.80	9.88
1393	NASDAQ	IZEA	Wed, Jun 30, 2021	10.20	10.36	9.68	10.20
1392	NASDAQ	IZEA	Tue, Jun 29, 2021	10.40	10.58	9.92	10.04
1391	NASDAQ	IZEA	Mon, Jun 28, 2021	10.40	10.72	10.40	10.48
1390	NASDAQ	IZEA	Fri, Jun 25, 2021	10.40	10.48	10.16	10.40
1389	NASDAQ	IZEA	Thu, Jun 24, 2021	10.65	10.96	10.40	10.44
1388	NASDAQ	IZEA	Wed, Jun 23, 2021	10.68	10.96	10.56	10.80
1387	NASDAQ	IZEA	Tue, Jun 22, 2021	10.60	10.64	10.12	10.60
1386	NASDAQ	IZEA	Mon, Jun 21, 2021	10.08	10.60	9.88	10.60
1385	NASDAQ	IZEA	Fri, Jun 18, 2021	10.52	10.60	10.08	10.24
1384	NASDAQ	IZEA	Thu, Jun 17, 2021	10.40	10.80	10.24	10.48
1383	NASDAQ	IZEA	Wed, Jun 16, 2021	10.40	10.60	10.10	10.60
1382	NASDAQ	IZEA	Tue, Jun 15, 2021	11.28	11.32	10.28	10.40
1381	NASDAQ	IZEA	Mon, Jun 14, 2021	11.16	11.68	11.16	11.28
1380	NASDAQ	IZEA	Fri, Jun 11, 2021	11.40	11.63	11.00	11.08
1379	NASDAQ	IZEA	Thu, Jun 10, 2021	11.48	11.76	11.12	11.36
1378	NASDAQ	IZEA	Wed, Jun 9, 2021	11.92	12.00	11.40	11.44
1377	NASDAQ	IZEA	Tue, Jun 8, 2021	12.12	12.24	11.32	11.72
1376	NASDAQ	IZEA	Mon, Jun 7, 2021	11.80	12.28	11.52	11.96
1375	NASDAQ	IZEA	Fri, Jun 4, 2021	11.48	11.88	11.20	11.60
1374	NASDAQ	IZEA	Thu, Jun 3, 2021	12.00	12.08	11.12	11.16
1373	NASDAQ	IZEA	Wed, Jun 2, 2021	10.96	12.30	10.96	12.20
1372	NASDAQ	IZEA	Tue, Jun 1, 2021	11.44	11.52	10.64	11.12
1371	NASDAQ	IZEA	Fri, May 28, 2021	11.24	11.92	11.04	11.12
1370	NASDAQ	IZEA	Thu, May 27, 2021	11.64	11.76	10.76	11.36
1369	NASDAQ	IZEA	Wed, May 26, 2021	10.40	11.84	10.40	11.32
1368	NASDAQ	IZEA	Tue, May 25, 2021	10.84	11.12	10.40	10.52
1367	NASDAQ	IZEA	Mon, May 24, 2021	11.56	11.64	10.66	10.96
1366	NASDAQ	IZEA	Fri, May 21, 2021	11.40	11.84	11.20	11.36
1365	NASDAQ	IZEA	Thu, May 20, 2021	11.92	12.32	11.08	11.60
1364	NASDAQ	IZEA	Wed, May 19, 2021	11.48	12.18	11.20	11.48
1363	NASDAQ	IZEA	Tue, May 18, 2021	11.48	12.68	10.64	11.84
1362	NASDAQ	IZEA	Mon, May 17, 2021	9.32	11.80	9.00	11.32
1361	NASDAQ	IZEA	Fri, May 14, 2021	8.92	10.28	8.48	9.12
1360	NASDAQ	IZEA	Thu, May 13, 2021	12.12	12.32	11.00	11.28
1359	NASDAQ	IZEA	Wed, May 12, 2021	12.40	12.72	11.88	11.88
1358	NASDAQ	IZEA	Tue, May 11, 2021	11.06	13.00	10.80	12.84
1357	NASDAQ	IZEA	Mon, May 10, 2021	14.04	14.12	12.08	12.12
1356	NASDAQ	IZEA	Fri, May 7, 2021	13.44	14.48	13.44	14.20
1355	NASDAQ	IZEA	Thu, May 6, 2021	14.04	14.35	13.02	13.16
1354	NASDAQ	IZEA	Wed, May 5, 2021	14.84	15.00	13.96	14.16
1353	NASDAQ	IZEA	Tue, May 4, 2021	14.04	14.96	13.68	14.80
1352	NASDAQ	IZEA	Mon, May 3, 2021	14.76	14.80	14.04	14.24
1351	NASDAQ	IZEA	Fri, Apr 30, 2021	14.88	15.32	14.56	14.68
1350	NASDAQ	IZEA	Thu, Apr 29, 2021	16.04	16.10	14.48	15.16
1349	NASDAQ	IZEA	Wed, Apr 28, 2021	15.60	16.52	15.16	15.88
1348	NASDAQ	IZEA	Tue, Apr 27, 2021	15.48	16.00	14.94	15.44
1347	NASDAQ	IZEA	Mon, Apr 26, 2021	15.28	15.88	14.68	15.60
1346	NASDAQ	IZEA	Fri, Apr 23, 2021	14.44	15.32	14.44	15.16
1345	NASDAQ	IZEA	Thu, Apr 22, 2021	14.12	15.40	13.92	14.56
1344	NASDAQ	IZEA	Wed, Apr 21, 2021	13.36	14.48	13.08	14.36
1343	NASDAQ	IZEA	Tue, Apr 20, 2021	14.04	14.64	12.92	13.36
1342	NASDAQ	IZEA	Mon, Apr 19, 2021	14.68	15.28	14.14	14.20
1341	NASDAQ	IZEA	Fri, Apr 16, 2021	15.44	15.56	14.08	14.96
1340	NASDAQ	IZEA	Thu, Apr 15, 2021	17.40	17.64	15.40	15.68
1339	NASDAQ	IZEA	Wed, Apr 14, 2021	18.64	19.34	16.44	16.72
1338	NASDAQ	IZEA	Tue, Apr 13, 2021	22.32	22.32	18.24	18.76
1337	NASDAQ	IZEA	Mon, Apr 12, 2021	20.20	21.76	17.68	21.32
1336	NASDAQ	IZEA	Fri, Apr 9, 2021	19.80	20.60	19.00	20.44
1335	NASDAQ	IZEA	Thu, Apr 8, 2021	18.00	20.70	17.00	20.16
1334	NASDAQ	IZEA	Wed, Apr 7, 2021	18.00	21.12	17.80	18.28
1333	NASDAQ	IZEA	Tue, Apr 6, 2021	18.36	18.44	17.12	18.28
1332	NASDAQ	IZEA	Mon, Apr 5, 2021	16.04	18.44	15.84	17.80
1331	NASDAQ	IZEA	Thu, Apr 1, 2021	15.28	15.76	14.24	15.40
1330	NASDAQ	IZEA	Wed, Mar 31, 2021	15.08	16.68	14.84	15.08
1329	NASDAQ	IZEA	Tue, Mar 30, 2021	15.60	15.84	14.44	15.84
1328	NASDAQ	IZEA	Mon, Mar 29, 2021	16.36	17.60	15.20	15.60
1327	NASDAQ	IZEA	Fri, Mar 26, 2021	17.20	18.08	15.66	16.20
1326	NASDAQ	IZEA	Thu, Mar 25, 2021	14.74	17.64	14.48	17.00
1325	NASDAQ	IZEA	Wed, Mar 24, 2021	17.84	17.92	15.36	15.72
1324	NASDAQ	IZEA	Tue, Mar 23, 2021	17.92	18.00	16.80	17.32
1323	NASDAQ	IZEA	Mon, Mar 22, 2021	18.24	18.80	17.04	18.12
1322	NASDAQ	IZEA	Fri, Mar 19, 2021	16.84	18.36	16.36	18.08
1321	NASDAQ	IZEA	Thu, Mar 18, 2021	17.22	17.88	16.36	16.72
1320	NASDAQ	IZEA	Wed, Mar 17, 2021	15.80	18.88	15.20	18.20
1319	NASDAQ	IZEA	Tue, Mar 16, 2021	18.24	18.24	16.04	16.60
1318	NASDAQ	IZEA	Mon, Mar 15, 2021	17.80	18.36	17.33	18.00
1317	NASDAQ	IZEA	Fri, Mar 12, 2021	16.00	18.08	15.64	17.76
1316	NASDAQ	IZEA	Thu, Mar 11, 2021	16.04	16.88	15.52	16.52
1315	NASDAQ	IZEA	Wed, Mar 10, 2021	16.40	17.12	14.84	15.36
1314	NASDAQ	IZEA	Tue, Mar 9, 2021	14.00	16.24	13.84	15.76
1313	NASDAQ	IZEA	Mon, Mar 8, 2021	13.24	15.04	12.68	13.40
1312	NASDAQ	IZEA	Fri, Mar 5, 2021	14.04	14.68	10.88	13.28
1311	NASDAQ	IZEA	Thu, Mar 4, 2021	15.36	15.76	13.00	13.84
1310	NASDAQ	IZEA	Wed, Mar 3, 2021	16.80	17.36	15.24	15.88
1309	NASDAQ	IZEA	Tue, Mar 2, 2021	17.32	17.88	16.48	16.68
1308	NASDAQ	IZEA	Mon, Mar 1, 2021	16.68	17.42	16.08	17.04
1307	NASDAQ	IZEA	Fri, Feb 26, 2021	16.24	16.76	14.92	16.04
1306	NASDAQ	IZEA	Thu, Feb 25, 2021	17.28	17.84	15.85	16.28
1305	NASDAQ	IZEA	Wed, Feb 24, 2021	16.76	18.68	16.40	17.88
1304	NASDAQ	IZEA	Tue, Feb 23, 2021	14.97	16.72	12.72	16.40
1303	NASDAQ	IZEA	Mon, Feb 22, 2021	17.28	18.52	17.04	17.28
1302	NASDAQ	IZEA	Fri, Feb 19, 2021	18.08	18.32	16.84	17.36
1301	NASDAQ	IZEA	Thu, Feb 18, 2021	18.00	19.72	17.30	17.72
1300	NASDAQ	IZEA	Wed, Feb 17, 2021	19.92	19.92	18.00	18.96
1299	NASDAQ	IZEA	Tue, Feb 16, 2021	20.44	21.60	19.60	20.08
1298	NASDAQ	IZEA	Fri, Feb 12, 2021	18.88	20.68	17.60	19.12
1297	NASDAQ	IZEA	Thu, Feb 11, 2021	19.84	20.00	18.72	18.88
1296	NASDAQ	IZEA	Wed, Feb 10, 2021	21.24	21.52	18.44	20.00
1295	NASDAQ	IZEA	Tue, Feb 9, 2021	21.44	21.52	20.24	21.12
1294	NASDAQ	IZEA	Mon, Feb 8, 2021	20.20	22.84	20.04	21.68
1293	NASDAQ	IZEA	Fri, Feb 5, 2021	20.04	20.32	18.68	19.44
1292	NASDAQ	IZEA	Thu, Feb 4, 2021	20.40	21.16	19.48	19.72
1291	NASDAQ	IZEA	Wed, Feb 3, 2021	21.68	21.84	19.40	20.00
1290	NASDAQ	IZEA	Tue, Feb 2, 2021	19.88	21.32	19.28	20.92
1289	NASDAQ	IZEA	Mon, Feb 1, 2021	19.72	19.92	16.88	18.88
1288	NASDAQ	IZEA	Fri, Jan 29, 2021	20.34	20.56	18.28	19.16
1287	NASDAQ	IZEA	Thu, Jan 28, 2021	22.16	24.84	19.80	20.34
1286	NASDAQ	IZEA	Wed, Jan 27, 2021	23.20	23.80	18.24	20.72
1285	NASDAQ	IZEA	Tue, Jan 26, 2021	26.96	29.20	24.80	26.00
1284	NASDAQ	IZEA	Mon, Jan 25, 2021	20.72	29.80	20.72	28.04
1283	NASDAQ	IZEA	Fri, Jan 22, 2021	16.80	19.12	16.40	18.84
1282	NASDAQ	IZEA	Thu, Jan 21, 2021	16.20	18.16	14.92	16.76
1281	NASDAQ	IZEA	Wed, Jan 20, 2021	19.04	19.37	14.28	16.76
1280	NASDAQ	IZEA	Tue, Jan 19, 2021	13.88	19.00	13.20	17.52
1279	NASDAQ	IZEA	Fri, Jan 15, 2021	12.60	13.51	11.45	12.82
1278	NASDAQ	IZEA	Thu, Jan 14, 2021	11.00	13.12	10.84	12.76
1277	NASDAQ	IZEA	Wed, Jan 13, 2021	9.68	10.92	9.20	10.36
1276	NASDAQ	IZEA	Tue, Jan 12, 2021	10.40	10.76	8.88	9.48
1275	NASDAQ	IZEA	Mon, Jan 11, 2021	8.24	10.76	8.24	9.92
1274	NASDAQ	IZEA	Fri, Jan 8, 2021	7.40	9.36	7.28	9.00
1273	NASDAQ	IZEA	Thu, Jan 7, 2021	7.12	7.44	7.04	7.28
1272	NASDAQ	IZEA	Wed, Jan 6, 2021	7.40	7.52	6.80	6.88
1271	NASDAQ	IZEA	Tue, Jan 5, 2021	7.16	7.68	6.80	7.32
1270	NASDAQ	IZEA	Mon, Jan 4, 2021	7.68	7.75	6.92	7.24
1269	NASDAQ	IZEA	Thu, Dec 31, 2020	7.92	7.92	6.52	7.28
1268	NASDAQ	IZEA	Wed, Dec 30, 2020	7.45	8.00	7.08	7.68
1267	NASDAQ	IZEA	Tue, Dec 29, 2020	7.28	7.32	6.20	7.08
1266	NASDAQ	IZEA	Mon, Dec 28, 2020	7.80	8.16	6.88	7.32
1265	NASDAQ	IZEA	Thu, Dec 24, 2020	6.96	8.20	6.72	7.52
1264	NASDAQ	IZEA	Wed, Dec 23, 2020	5.75	6.52	5.28	6.16
1263	NASDAQ	IZEA	Tue, Dec 22, 2020	6.08	6.20	5.20	5.60
1262	NASDAQ	IZEA	Mon, Dec 21, 2020	4.40	5.84	4.28	5.62
1261	NASDAQ	IZEA	Fri, Dec 18, 2020	4.20	4.42	3.97	3.97
1260	NASDAQ	IZEA	Thu, Dec 17, 2020	4.16	4.60	4.04	4.32
1259	NASDAQ	IZEA	Wed, Dec 16, 2020	3.92	4.28	3.81	4.12
1258	NASDAQ	IZEA	Tue, Dec 15, 2020	3.80	3.82	3.52	3.74
1257	NASDAQ	IZEA	Mon, Dec 14, 2020	3.46	4.76	3.41	3.92
1256	NASDAQ	IZEA	Fri, Dec 11, 2020	3.48	3.64	3.36	3.41
1255	NASDAQ	IZEA	Thu, Dec 10, 2020	3.39	3.56	3.32	3.46
1254	NASDAQ	IZEA	Wed, Dec 9, 2020	3.73	3.74	3.34	3.40
1253	NASDAQ	IZEA	Tue, Dec 8, 2020	3.72	4.00	3.53	3.70
1252	NASDAQ	IZEA	Mon, Dec 7, 2020	3.52	4.20	3.41	3.79
1251	NASDAQ	IZEA	Fri, Dec 4, 2020	3.58	3.63	3.48	3.50
1250	NASDAQ	IZEA	Thu, Dec 3, 2020	3.56	3.72	3.48	3.63
1249	NASDAQ	IZEA	Wed, Dec 2, 2020	3.47	3.65	3.44	3.52
1248	NASDAQ	IZEA	Tue, Dec 1, 2020	3.60	3.60	3.41	3.47
1247	NASDAQ	IZEA	Mon, Nov 30, 2020	3.82	3.83	3.40	3.65
1246	NASDAQ	IZEA	Fri, Nov 27, 2020	3.80	4.40	3.78	3.97
1245	NASDAQ	IZEA	Wed, Nov 25, 2020	3.21	3.72	3.08	3.60
1244	NASDAQ	IZEA	Tue, Nov 24, 2020	3.30	3.32	3.09	3.21
1243	NASDAQ	IZEA	Mon, Nov 23, 2020	3.14	3.36	3.00	3.32
1242	NASDAQ	IZEA	Fri, Nov 20, 2020	3.14	3.14	2.96	3.05
1241	NASDAQ	IZEA	Thu, Nov 19, 2020	3.16	3.16	2.95	3.03
1240	NASDAQ	IZEA	Wed, Nov 18, 2020	3.02	3.08	2.93	3.03
1239	NASDAQ	IZEA	Tue, Nov 17, 2020	2.84	3.04	2.81	2.92
1238	NASDAQ	IZEA	Mon, Nov 16, 2020	2.96	3.00	2.80	2.82
1237	NASDAQ	IZEA	Fri, Nov 13, 2020	3.00	3.05	2.84	2.95
1236	NASDAQ	IZEA	Thu, Nov 12, 2020	3.23	3.32	3.16	3.25
1235	NASDAQ	IZEA	Wed, Nov 11, 2020	3.23	3.23	3.12	3.16
1234	NASDAQ	IZEA	Tue, Nov 10, 2020	3.20	3.35	3.00	3.11
1233	NASDAQ	IZEA	Mon, Nov 9, 2020	2.92	3.92	2.85	3.25
1232	NASDAQ	IZEA	Fri, Nov 6, 2020	2.92	2.92	2.84	2.90
1231	NASDAQ	IZEA	Thu, Nov 5, 2020	2.94	2.95	2.88	2.92
1230	NASDAQ	IZEA	Wed, Nov 4, 2020	2.91	2.98	2.84	2.87
1229	NASDAQ	IZEA	Tue, Nov 3, 2020	2.78	2.98	2.77	2.91
1228	NASDAQ	IZEA	Mon, Nov 2, 2020	2.90	2.90	2.67	2.78
1227	NASDAQ	IZEA	Fri, Oct 30, 2020	2.88	2.90	2.65	2.88
1226	NASDAQ	IZEA	Thu, Oct 29, 2020	2.76	2.94	2.76	2.81
1225	NASDAQ	IZEA	Wed, Oct 28, 2020	2.88	2.93	2.76	2.81
1224	NASDAQ	IZEA	Tue, Oct 27, 2020	3.02	3.15	2.96	3.06
1223	NASDAQ	IZEA	Mon, Oct 26, 2020	3.32	3.51	3.06	3.14
1222	NASDAQ	IZEA	Fri, Oct 23, 2020	3.28	3.28	3.04	3.20
1221	NASDAQ	IZEA	Thu, Oct 22, 2020	3.52	3.56	3.24	3.28
1220	NASDAQ	IZEA	Wed, Oct 21, 2020	3.64	3.82	3.48	3.48
1219	NASDAQ	IZEA	Tue, Oct 20, 2020	3.68	3.71	3.62	3.62
1218	NASDAQ	IZEA	Mon, Oct 19, 2020	3.71	3.78	3.64	3.68
1217	NASDAQ	IZEA	Fri, Oct 16, 2020	3.80	3.80	3.71	3.71
1216	NASDAQ	IZEA	Thu, Oct 15, 2020	3.80	3.90	3.70	3.80
1215	NASDAQ	IZEA	Wed, Oct 14, 2020	3.80	3.96	3.73	3.92
1214	NASDAQ	IZEA	Tue, Oct 13, 2020	3.80	3.84	3.70	3.76
1213	NASDAQ	IZEA	Mon, Oct 12, 2020	3.72	3.84	3.69	3.72
1212	NASDAQ	IZEA	Fri, Oct 9, 2020	3.68	3.80	3.68	3.75
1211	NASDAQ	IZEA	Thu, Oct 8, 2020	3.68	3.80	3.66	3.72
1210	NASDAQ	IZEA	Wed, Oct 7, 2020	3.64	3.76	3.60	3.71
1209	NASDAQ	IZEA	Tue, Oct 6, 2020	3.77	3.82	3.52	3.64
1208	NASDAQ	IZEA	Mon, Oct 5, 2020	3.64	3.84	3.64	3.77
1207	NASDAQ	IZEA	Fri, Oct 2, 2020	3.64	3.82	3.60	3.72
1206	NASDAQ	IZEA	Thu, Oct 1, 2020	3.92	3.95	3.80	3.84
1205	NASDAQ	IZEA	Wed, Sep 30, 2020	4.12	4.17	3.80	3.98
1204	NASDAQ	IZEA	Tue, Sep 29, 2020	3.92	4.08	3.88	4.08
1203	NASDAQ	IZEA	Mon, Sep 28, 2020	3.95	4.11	3.88	3.92
1202	NASDAQ	IZEA	Fri, Sep 25, 2020	3.73	3.92	3.68	3.90
1201	NASDAQ	IZEA	Thu, Sep 24, 2020	3.80	3.84	3.60	3.75
1200	NASDAQ	IZEA	Wed, Sep 23, 2020	4.08	4.16	3.77	3.88
1199	NASDAQ	IZEA	Tue, Sep 22, 2020	4.20	4.60	3.86	4.08
1198	NASDAQ	IZEA	Mon, Sep 21, 2020	4.36	5.00	4.10	4.20
1197	NASDAQ	IZEA	Fri, Sep 18, 2020	3.84	4.12	3.80	3.96
1196	NASDAQ	IZEA	Thu, Sep 17, 2020	3.77	3.88	3.68	3.84
1195	NASDAQ	IZEA	Wed, Sep 16, 2020	3.80	3.95	3.72	3.81
1194	NASDAQ	IZEA	Tue, Sep 15, 2020	3.79	3.84	3.68	3.80
1193	NASDAQ	IZEA	Mon, Sep 14, 2020	3.75	3.87	3.72	3.79
1192	NASDAQ	IZEA	Fri, Sep 11, 2020	4.00	4.04	3.70	3.79
1191	NASDAQ	IZEA	Thu, Sep 10, 2020	4.00	4.28	3.92	4.00
1190	NASDAQ	IZEA	Wed, Sep 9, 2020	3.92	4.04	3.78	3.89
1189	NASDAQ	IZEA	Tue, Sep 8, 2020	3.84	4.04	3.76	3.92
1188	NASDAQ	IZEA	Fri, Sep 4, 2020	4.04	4.20	3.64	4.04
1187	NASDAQ	IZEA	Thu, Sep 3, 2020	4.28	4.32	4.00	4.12
1186	NASDAQ	IZEA	Wed, Sep 2, 2020	4.44	4.46	4.08	4.36
1185	NASDAQ	IZEA	Tue, Sep 1, 2020	4.52	4.58	4.40	4.44
1184	NASDAQ	IZEA	Mon, Aug 31, 2020	4.56	4.80	4.48	4.52
1183	NASDAQ	IZEA	Fri, Aug 28, 2020	4.96	5.28	4.60	4.60
1182	NASDAQ	IZEA	Thu, Aug 27, 2020	4.52	5.56	4.36	5.04
1181	NASDAQ	IZEA	Wed, Aug 26, 2020	4.68	4.92	4.48	4.48
1180	NASDAQ	IZEA	Tue, Aug 25, 2020	4.28	4.80	4.21	4.80
1179	NASDAQ	IZEA	Mon, Aug 24, 2020	4.56	4.68	4.10	4.40
1178	NASDAQ	IZEA	Fri, Aug 21, 2020	4.92	4.99	4.52	4.64
1177	NASDAQ	IZEA	Thu, Aug 20, 2020	5.16	5.24	4.80	5.04
1176	NASDAQ	IZEA	Wed, Aug 19, 2020	5.40	5.56	5.20	5.28
1175	NASDAQ	IZEA	Tue, Aug 18, 2020	5.96	6.00	5.36	5.40
1174	NASDAQ	IZEA	Mon, Aug 17, 2020	5.64	6.20	5.52	6.04
1173	NASDAQ	IZEA	Fri, Aug 14, 2020	5.48	5.84	5.28	5.36
1172	NASDAQ	IZEA	Thu, Aug 13, 2020	5.68	6.00	5.56	5.96
1171	NASDAQ	IZEA	Wed, Aug 12, 2020	5.78	5.84	5.44	5.60
1170	NASDAQ	IZEA	Tue, Aug 11, 2020	6.24	6.27	5.36	5.40
1169	NASDAQ	IZEA	Mon, Aug 10, 2020	6.64	6.68	6.28	6.36
1168	NASDAQ	IZEA	Fri, Aug 7, 2020	6.60	6.72	6.08	6.40
1167	NASDAQ	IZEA	Thu, Aug 6, 2020	7.32	7.44	6.60	6.88
1166	NASDAQ	IZEA	Wed, Aug 5, 2020	5.56	7.88	5.40	7.44
1165	NASDAQ	IZEA	Tue, Aug 4, 2020	6.00	6.08	5.48	5.68
1164	NASDAQ	IZEA	Mon, Aug 3, 2020	5.88	6.56	5.48	6.16
1163	NASDAQ	IZEA	Fri, Jul 31, 2020	4.60	6.24	4.44	5.70
1162	NASDAQ	IZEA	Thu, Jul 30, 2020	4.44	4.64	4.32	4.60
1161	NASDAQ	IZEA	Wed, Jul 29, 2020	4.67	4.90	4.40	4.64
1160	NASDAQ	IZEA	Tue, Jul 28, 2020	4.40	4.72	4.20	4.44
1159	NASDAQ	IZEA	Mon, Jul 27, 2020	4.28	4.56	4.12	4.36
1158	NASDAQ	IZEA	Fri, Jul 24, 2020	4.20	4.28	4.06	4.16
1157	NASDAQ	IZEA	Thu, Jul 23, 2020	4.32	4.40	4.12	4.32
1156	NASDAQ	IZEA	Wed, Jul 22, 2020	4.32	4.56	4.24	4.40
1155	NASDAQ	IZEA	Tue, Jul 21, 2020	4.28	4.44	4.12	4.40
1154	NASDAQ	IZEA	Mon, Jul 20, 2020	4.36	4.72	4.24	4.28
1153	NASDAQ	IZEA	Fri, Jul 17, 2020	4.48	4.52	4.20	4.40
1152	NASDAQ	IZEA	Thu, Jul 16, 2020	4.16	4.80	4.04	4.48
1151	NASDAQ	IZEA	Wed, Jul 15, 2020	4.08	4.16	4.00	4.12
1150	NASDAQ	IZEA	Tue, Jul 14, 2020	4.32	4.32	3.60	4.08
1149	NASDAQ	IZEA	Mon, Jul 13, 2020	4.56	4.96	4.16	4.28
1148	NASDAQ	IZEA	Fri, Jul 10, 2020	4.32	4.64	4.12	4.48
1147	NASDAQ	IZEA	Thu, Jul 9, 2020	4.32	4.36	4.12	4.28
1146	NASDAQ	IZEA	Wed, Jul 8, 2020	4.32	4.32	4.12	4.24
1145	NASDAQ	IZEA	Tue, Jul 7, 2020	4.44	4.44	4.20	4.28
1144	NASDAQ	IZEA	Mon, Jul 6, 2020	4.44	4.72	4.32	4.44
1143	NASDAQ	IZEA	Thu, Jul 2, 2020	4.44	4.68	4.32	4.48
1142	NASDAQ	IZEA	Wed, Jul 1, 2020	4.52	4.64	4.36	4.52
1141	NASDAQ	IZEA	Tue, Jun 30, 2020	4.88	4.96	4.44	4.56
1140	NASDAQ	IZEA	Mon, Jun 29, 2020	4.52	5.16	4.08	4.80
1139	NASDAQ	IZEA	Fri, Jun 26, 2020	5.16	5.16	4.32	4.40
1138	NASDAQ	IZEA	Thu, Jun 25, 2020	5.44	5.56	4.72	4.88
1137	NASDAQ	IZEA	Wed, Jun 24, 2020	4.52	4.84	4.12	4.54
1136	NASDAQ	IZEA	Tue, Jun 23, 2020	4.56	4.96	4.48	4.56
1135	NASDAQ	IZEA	Mon, Jun 22, 2020	5.08	5.36	4.72	4.96
1134	NASDAQ	IZEA	Fri, Jun 19, 2020	5.70	5.96	5.00	5.48
1133	NASDAQ	IZEA	Thu, Jun 18, 2020	6.44	6.56	6.00	6.20
1132	NASDAQ	IZEA	Wed, Jun 17, 2020	6.24	6.48	5.60	6.32
1131	NASDAQ	IZEA	Tue, Jun 16, 2020	7.20	7.36	6.60	6.76
1130	NASDAQ	IZEA	Mon, Jun 15, 2020	6.20	7.68	6.08	7.48
1129	NASDAQ	IZEA	Fri, Jun 12, 2020	11.20	12.00	6.16	6.88
1128	NASDAQ	IZEA	Thu, Jun 11, 2020	9.76	12.52	8.68	11.28
1127	NASDAQ	IZEA	Wed, Jun 10, 2020	7.60	9.00	6.72	8.68
1126	NASDAQ	IZEA	Tue, Jun 9, 2020	9.28	10.36	7.00	8.32
1125	NASDAQ	IZEA	Mon, Jun 8, 2020	2.44	5.12	2.36	5.04
1124	NASDAQ	IZEA	Fri, Jun 5, 2020	2.44	2.57	2.36	2.40
1123	NASDAQ	IZEA	Thu, Jun 4, 2020	2.40	2.60	2.35	2.48
1122	NASDAQ	IZEA	Wed, Jun 3, 2020	2.34	2.40	2.12	2.36
1121	NASDAQ	IZEA	Tue, Jun 2, 2020	2.47	2.47	2.28	2.35
1120	NASDAQ	IZEA	Mon, Jun 1, 2020	2.36	2.44	2.28	2.43
1119	NASDAQ	IZEA	Fri, May 29, 2020	2.54	2.54	2.36	2.44
1118	NASDAQ	IZEA	Thu, May 28, 2020	2.31	2.79	2.28	2.52
1117	NASDAQ	IZEA	Wed, May 27, 2020	2.52	2.56	2.24	2.47
1116	NASDAQ	IZEA	Tue, May 26, 2020	2.86	3.26	2.57	2.64
1115	NASDAQ	IZEA	Fri, May 22, 2020	2.04	2.20	1.88	2.19
1114	NASDAQ	IZEA	Thu, May 21, 2020	2.12	2.16	2.00	2.08
1113	NASDAQ	IZEA	Wed, May 20, 2020	2.20	2.36	2.06	2.24
1112	NASDAQ	IZEA	Tue, May 19, 2020	2.51	2.52	2.24	2.28
1111	NASDAQ	IZEA	Mon, May 18, 2020	2.76	2.96	2.36	2.40
1110	NASDAQ	IZEA	Fri, May 15, 2020	2.20	2.66	2.05	2.51
1109	NASDAQ	IZEA	Thu, May 14, 2020	2.96	3.80	2.60	2.82
1108	NASDAQ	IZEA	Wed, May 13, 2020	2.15	2.58	2.04	2.53
1107	NASDAQ	IZEA	Tue, May 12, 2020	2.16	2.20	2.00	2.07
1106	NASDAQ	IZEA	Mon, May 11, 2020	2.08	2.23	1.94	2.20
1105	NASDAQ	IZEA	Fri, May 8, 2020	2.00	2.31	1.86	2.19
1104	NASDAQ	IZEA	Thu, May 7, 2020	2.20	2.72	2.08	2.24
1103	NASDAQ	IZEA	Wed, May 6, 2020	1.70	3.32	1.60	2.08
1102	NASDAQ	IZEA	Tue, May 5, 2020	1.35	1.40	1.20	1.36
1101	NASDAQ	IZEA	Mon, May 4, 2020	1.24	1.93	1.16	1.52
1100	NASDAQ	IZEA	Fri, May 1, 2020	1.00	1.00	0.84	0.88
1099	NASDAQ	IZEA	Thu, Apr 30, 2020	0.91	1.08	0.88	1.00
1098	NASDAQ	IZEA	Wed, Apr 29, 2020	0.84	0.92	0.84	0.88
1097	NASDAQ	IZEA	Tue, Apr 28, 2020	0.89	0.90	0.80	0.85
1096	NASDAQ	IZEA	Mon, Apr 27, 2020	0.84	0.92	0.80	0.87
1095	NASDAQ	IZEA	Fri, Apr 24, 2020	0.84	0.87	0.80	0.82
1094	NASDAQ	IZEA	Thu, Apr 23, 2020	0.87	0.88	0.76	0.80
1093	NASDAQ	IZEA	Wed, Apr 22, 2020	0.74	0.86	0.73	0.82
1092	NASDAQ	IZEA	Tue, Apr 21, 2020	0.76	0.82	0.70	0.74
1091	NASDAQ	IZEA	Mon, Apr 20, 2020	0.80	0.95	0.76	0.80
1090	NASDAQ	IZEA	Fri, Apr 17, 2020	0.96	1.10	0.76	0.84
1089	NASDAQ	IZEA	Thu, Apr 16, 2020	0.72	0.76	0.68	0.71
1088	NASDAQ	IZEA	Wed, Apr 15, 2020	0.72	0.80	0.68	0.76
1087	NASDAQ	IZEA	Tue, Apr 14, 2020	0.66	0.86	0.64	0.82
1086	NASDAQ	IZEA	Mon, Apr 13, 2020	0.64	0.66	0.62	0.64
1085	NASDAQ	IZEA	Thu, Apr 9, 2020	0.64	0.70	0.62	0.64
1084	NASDAQ	IZEA	Wed, Apr 8, 2020	0.64	0.66	0.62	0.64
1083	NASDAQ	IZEA	Tue, Apr 7, 2020	0.60	0.66	0.58	0.63
1082	NASDAQ	IZEA	Mon, Apr 6, 2020	0.66	0.67	0.52	0.62
1081	NASDAQ	IZEA	Fri, Apr 3, 2020	0.65	0.68	0.56	0.62
1080	NASDAQ	IZEA	Thu, Apr 2, 2020	0.72	0.72	0.64	0.65
1079	NASDAQ	IZEA	Wed, Apr 1, 2020	0.80	0.86	0.64	0.69
1078	NASDAQ	IZEA	Tue, Mar 31, 2020	1.18	1.52	0.76	0.80
1077	NASDAQ	IZEA	Mon, Mar 30, 2020	0.74	0.79	0.65	0.75
1076	NASDAQ	IZEA	Fri, Mar 27, 2020	0.75	0.75	0.58	0.71
1075	NASDAQ	IZEA	Thu, Mar 26, 2020	0.84	0.86	0.68	0.76
1074	NASDAQ	IZEA	Wed, Mar 25, 2020	0.72	0.85	0.71	0.80
1073	NASDAQ	IZEA	Tue, Mar 24, 2020	0.67	0.68	0.63	0.67
1072	NASDAQ	IZEA	Mon, Mar 23, 2020	0.61	0.70	0.58	0.60
1071	NASDAQ	IZEA	Fri, Mar 20, 2020	0.72	0.72	0.60	0.64
1070	NASDAQ	IZEA	Thu, Mar 19, 2020	0.49	0.72	0.48	0.64
1069	NASDAQ	IZEA	Wed, Mar 18, 2020	0.60	0.60	0.52	0.53
1068	NASDAQ	IZEA	Tue, Mar 17, 2020	0.56	0.60	0.52	0.56
1067	NASDAQ	IZEA	Mon, Mar 16, 2020	0.40	0.63	0.28	0.54
1066	NASDAQ	IZEA	Fri, Mar 13, 2020	0.64	0.78	0.62	0.66
1065	NASDAQ	IZEA	Thu, Mar 12, 2020	0.60	0.70	0.60	0.67
1064	NASDAQ	IZEA	Wed, Mar 11, 2020	0.80	0.83	0.72	0.78
1063	NASDAQ	IZEA	Tue, Mar 10, 2020	0.92	0.92	0.68	0.80
1062	NASDAQ	IZEA	Mon, Mar 9, 2020	0.96	0.96	0.76	0.82
1061	NASDAQ	IZEA	Fri, Mar 6, 2020	1.02	1.02	0.94	0.94
1060	NASDAQ	IZEA	Thu, Mar 5, 2020	1.02	1.20	0.92	1.04
1059	NASDAQ	IZEA	Wed, Mar 4, 2020	1.02	1.02	0.98	1.01
1058	NASDAQ	IZEA	Tue, Mar 3, 2020	1.04	1.04	0.96	1.00
1057	NASDAQ	IZEA	Mon, Mar 2, 2020	1.04	1.04	0.98	1.00
1056	NASDAQ	IZEA	Fri, Feb 28, 2020	0.92	1.03	0.88	1.02
1055	NASDAQ	IZEA	Thu, Feb 27, 2020	1.03	1.07	0.96	0.98
1054	NASDAQ	IZEA	Wed, Feb 26, 2020	1.12	1.12	1.03	1.06
1053	NASDAQ	IZEA	Tue, Feb 25, 2020	1.16	1.16	1.02	1.08
1052	NASDAQ	IZEA	Mon, Feb 24, 2020	1.12	1.16	1.00	1.15
1051	NASDAQ	IZEA	Fri, Feb 21, 2020	1.18	1.19	1.12	1.16
1050	NASDAQ	IZEA	Thu, Feb 20, 2020	1.16	1.20	1.16	1.18
1049	NASDAQ	IZEA	Wed, Feb 19, 2020	1.23	1.23	1.16	1.18
1048	NASDAQ	IZEA	Tue, Feb 18, 2020	1.16	1.20	1.16	1.17
1047	NASDAQ	IZEA	Fri, Feb 14, 2020	1.23	1.23	1.18	1.18
1046	NASDAQ	IZEA	Thu, Feb 13, 2020	1.16	1.25	1.16	1.17
1045	NASDAQ	IZEA	Wed, Feb 12, 2020	1.20	1.24	1.16	1.19
1044	NASDAQ	IZEA	Tue, Feb 11, 2020	1.24	1.24	1.20	1.20
1043	NASDAQ	IZEA	Mon, Feb 10, 2020	1.14	1.36	1.14	1.24
1042	NASDAQ	IZEA	Fri, Feb 7, 2020	1.22	1.22	1.14	1.16
1041	NASDAQ	IZEA	Thu, Feb 6, 2020	1.22	1.22	1.12	1.18
1040	NASDAQ	IZEA	Wed, Feb 5, 2020	1.20	1.22	1.18	1.20
1039	NASDAQ	IZEA	Tue, Feb 4, 2020	1.22	1.26	1.14	1.19
1038	NASDAQ	IZEA	Mon, Feb 3, 2020	1.28	1.32	1.22	1.23
1037	NASDAQ	IZEA	Fri, Jan 31, 2020	1.20	1.32	1.20	1.28
1036	NASDAQ	IZEA	Thu, Jan 30, 2020	1.30	1.36	1.26	1.31
1035	NASDAQ	IZEA	Wed, Jan 29, 2020	1.26	1.32	1.21	1.30
1034	NASDAQ	IZEA	Tue, Jan 28, 2020	1.16	1.28	1.16	1.24
1033	NASDAQ	IZEA	Mon, Jan 27, 2020	1.31	1.34	1.13	1.21
1032	NASDAQ	IZEA	Fri, Jan 24, 2020	1.47	1.47	1.28	1.34
1031	NASDAQ	IZEA	Thu, Jan 23, 2020	1.23	1.44	1.20	1.43
1030	NASDAQ	IZEA	Wed, Jan 22, 2020	1.22	1.36	1.12	1.24
1029	NASDAQ	IZEA	Tue, Jan 21, 2020	1.16	1.20	1.12	1.16
1028	NASDAQ	IZEA	Fri, Jan 17, 2020	1.28	1.28	1.06	1.12
1027	NASDAQ	IZEA	Thu, Jan 16, 2020	1.10	1.33	1.10	1.24
1026	NASDAQ	IZEA	Wed, Jan 15, 2020	1.12	1.16	1.10	1.10
1025	NASDAQ	IZEA	Tue, Jan 14, 2020	1.16	1.16	1.14	1.14
1024	NASDAQ	IZEA	Mon, Jan 13, 2020	1.20	1.20	1.12	1.18
1023	NASDAQ	IZEA	Fri, Jan 10, 2020	1.16	1.24	1.10	1.16
1022	NASDAQ	IZEA	Thu, Jan 9, 2020	1.14	1.24	1.14	1.22
1021	NASDAQ	IZEA	Wed, Jan 8, 2020	1.12	1.20	1.12	1.14
1020	NASDAQ	IZEA	Tue, Jan 7, 2020	1.38	1.38	1.14	1.19
1019	NASDAQ	IZEA	Mon, Jan 6, 2020	1.16	1.36	1.11	1.32
1018	NASDAQ	IZEA	Fri, Jan 3, 2020	1.20	1.20	1.01	1.12
1017	NASDAQ	IZEA	Thu, Jan 2, 2020	0.99	1.18	0.99	1.14
1016	NASDAQ	IZEA	Tue, Dec 31, 2019	0.94	1.00	0.91	0.95
1015	NASDAQ	IZEA	Mon, Dec 30, 2019	1.02	1.02	0.88	0.88
1014	NASDAQ	IZEA	Fri, Dec 27, 2019	1.00	1.03	0.94	0.96
1013	NASDAQ	IZEA	Thu, Dec 26, 2019	0.91	1.00	0.88	0.96
1012	NASDAQ	IZEA	Tue, Dec 24, 2019	0.88	0.92	0.88	0.91
1011	NASDAQ	IZEA	Mon, Dec 23, 2019	0.96	0.96	0.90	0.92
1010	NASDAQ	IZEA	Fri, Dec 20, 2019	0.94	0.96	0.88	0.96
1009	NASDAQ	IZEA	Thu, Dec 19, 2019	0.96	0.96	0.88	0.92
1008	NASDAQ	IZEA	Wed, Dec 18, 2019	0.91	0.96	0.86	0.96
1007	NASDAQ	IZEA	Tue, Dec 17, 2019	0.89	0.89	0.85	0.89
1006	NASDAQ	IZEA	Mon, Dec 16, 2019	0.92	0.92	0.82	0.91
1005	NASDAQ	IZEA	Fri, Dec 13, 2019	0.96	0.96	0.84	0.86
1004	NASDAQ	IZEA	Thu, Dec 12, 2019	0.92	0.92	0.86	0.89
1003	NASDAQ	IZEA	Wed, Dec 11, 2019	0.92	0.96	0.84	0.92
1002	NASDAQ	IZEA	Tue, Dec 10, 2019	0.99	0.99	0.84	0.94
1001	NASDAQ	IZEA	Mon, Dec 9, 2019	1.01	1.02	0.89	0.98
1000	NASDAQ	IZEA	Fri, Dec 6, 2019	1.00	1.12	0.98	1.00
999	NASDAQ	IZEA	Thu, Dec 5, 2019	0.97	1.02	0.96	0.97
998	NASDAQ	IZEA	Wed, Dec 4, 2019	0.99	1.02	0.92	0.97
997	NASDAQ	IZEA	Tue, Dec 3, 2019	1.00	1.00	0.92	0.97
996	NASDAQ	IZEA	Mon, Dec 2, 2019	0.96	1.03	0.96	0.98
995	NASDAQ	IZEA	Fri, Nov 29, 2019	0.94	1.06	0.93	1.02
994	NASDAQ	IZEA	Wed, Nov 27, 2019	0.99	0.99	0.89	0.96
993	NASDAQ	IZEA	Tue, Nov 26, 2019	1.00	1.00	0.92	0.99
992	NASDAQ	IZEA	Mon, Nov 25, 2019	0.99	1.00	0.96	0.98
991	NASDAQ	IZEA	Fri, Nov 22, 2019	1.01	1.02	0.96	1.01
990	NASDAQ	IZEA	Thu, Nov 21, 2019	0.96	1.04	0.96	1.00
989	NASDAQ	IZEA	Wed, Nov 20, 2019	1.04	1.04	0.96	0.97
988	NASDAQ	IZEA	Tue, Nov 19, 2019	1.04	1.06	1.00	1.04
987	NASDAQ	IZEA	Mon, Nov 18, 2019	1.06	1.14	1.00	1.04
986	NASDAQ	IZEA	Fri, Nov 15, 2019	1.04	1.20	1.04	1.04
985	NASDAQ	IZEA	Thu, Nov 14, 2019	1.20	1.20	1.04	1.05
984	NASDAQ	IZEA	Wed, Nov 13, 2019	1.13	1.16	1.08	1.14
983	NASDAQ	IZEA	Tue, Nov 12, 2019	1.16	1.20	1.08	1.12
982	NASDAQ	IZEA	Mon, Nov 11, 2019	1.20	1.24	1.13	1.20
981	NASDAQ	IZEA	Fri, Nov 8, 2019	1.21	1.26	1.17	1.20
980	NASDAQ	IZEA	Thu, Nov 7, 2019	1.20	1.27	1.20	1.21
979	NASDAQ	IZEA	Wed, Nov 6, 2019	1.23	1.26	1.16	1.21
978	NASDAQ	IZEA	Tue, Nov 5, 2019	1.20	1.24	1.13	1.23
977	NASDAQ	IZEA	Mon, Nov 4, 2019	1.28	1.28	1.12	1.20
976	NASDAQ	IZEA	Fri, Nov 1, 2019	1.14	1.24	1.12	1.18
975	NASDAQ	IZEA	Thu, Oct 31, 2019	1.12	1.15	1.08	1.12
974	NASDAQ	IZEA	Wed, Oct 30, 2019	1.08	1.18	1.08	1.12
973	NASDAQ	IZEA	Tue, Oct 29, 2019	1.20	1.20	1.11	1.12
972	NASDAQ	IZEA	Mon, Oct 28, 2019	1.08	1.20	1.08	1.16
971	NASDAQ	IZEA	Fri, Oct 25, 2019	1.16	1.16	1.10	1.10
970	NASDAQ	IZEA	Thu, Oct 24, 2019	1.20	1.20	1.12	1.15
969	NASDAQ	IZEA	Wed, Oct 23, 2019	1.14	1.16	1.08	1.14
968	NASDAQ	IZEA	Tue, Oct 22, 2019	1.10	1.10	1.04	1.08
967	NASDAQ	IZEA	Mon, Oct 21, 2019	1.15	1.15	1.04	1.08
966	NASDAQ	IZEA	Fri, Oct 18, 2019	1.12	1.13	1.08	1.10
965	NASDAQ	IZEA	Thu, Oct 17, 2019	1.08	1.12	1.08	1.08
964	NASDAQ	IZEA	Wed, Oct 16, 2019	1.20	1.20	1.08	1.11
963	NASDAQ	IZEA	Tue, Oct 15, 2019	1.10	1.16	1.06	1.12
962	NASDAQ	IZEA	Mon, Oct 14, 2019	1.09	1.12	1.03	1.08
961	NASDAQ	IZEA	Fri, Oct 11, 2019	1.12	1.17	1.00	1.04
960	NASDAQ	IZEA	Thu, Oct 10, 2019	1.23	1.23	1.15	1.18
959	NASDAQ	IZEA	Wed, Oct 9, 2019	1.24	1.24	1.16	1.23
958	NASDAQ	IZEA	Tue, Oct 8, 2019	1.23	1.24	1.12	1.20
957	NASDAQ	IZEA	Mon, Oct 7, 2019	1.20	1.30	1.12	1.21
956	NASDAQ	IZEA	Fri, Oct 4, 2019	1.00	1.24	1.00	1.20
955	NASDAQ	IZEA	Thu, Oct 3, 2019	1.00	1.10	1.00	1.08
954	NASDAQ	IZEA	Wed, Oct 2, 2019	1.04	1.12	1.00	1.04
953	NASDAQ	IZEA	Tue, Oct 1, 2019	1.00	1.16	1.00	1.10
952	NASDAQ	IZEA	Mon, Sep 30, 2019	1.05	1.05	0.96	1.03
951	NASDAQ	IZEA	Fri, Sep 27, 2019	1.05	1.08	1.00	1.03
950	NASDAQ	IZEA	Thu, Sep 26, 2019	1.11	1.13	1.04	1.07
949	NASDAQ	IZEA	Wed, Sep 25, 2019	1.16	1.16	1.05	1.08
948	NASDAQ	IZEA	Tue, Sep 24, 2019	1.12	1.12	1.02	1.05
947	NASDAQ	IZEA	Mon, Sep 23, 2019	1.13	1.18	1.10	1.12
946	NASDAQ	IZEA	Fri, Sep 20, 2019	1.23	1.24	1.11	1.18
945	NASDAQ	IZEA	Thu, Sep 19, 2019	1.31	1.34	1.16	1.20
944	NASDAQ	IZEA	Wed, Sep 18, 2019	1.37	1.44	1.29	1.30
943	NASDAQ	IZEA	Tue, Sep 17, 2019	1.37	1.37	1.30	1.33
942	NASDAQ	IZEA	Mon, Sep 16, 2019	1.39	1.40	1.32	1.37
941	NASDAQ	IZEA	Fri, Sep 13, 2019	1.32	1.39	1.30	1.34
940	NASDAQ	IZEA	Thu, Sep 12, 2019	1.28	1.40	1.28	1.32
939	NASDAQ	IZEA	Wed, Sep 11, 2019	1.29	1.32	1.26	1.30
938	NASDAQ	IZEA	Tue, Sep 10, 2019	1.29	1.33	1.26	1.28
937	NASDAQ	IZEA	Mon, Sep 9, 2019	1.26	1.38	1.24	1.26
936	NASDAQ	IZEA	Fri, Sep 6, 2019	1.32	1.36	1.24	1.29
935	NASDAQ	IZEA	Thu, Sep 5, 2019	1.36	1.40	1.28	1.32
934	NASDAQ	IZEA	Wed, Sep 4, 2019	1.24	1.40	1.20	1.36
933	NASDAQ	IZEA	Tue, Sep 3, 2019	1.25	1.28	1.20	1.24
932	NASDAQ	IZEA	Fri, Aug 30, 2019	1.32	1.32	1.16	1.26
931	NASDAQ	IZEA	Thu, Aug 29, 2019	1.24	1.32	1.21	1.28
930	NASDAQ	IZEA	Wed, Aug 28, 2019	1.21	1.31	1.12	1.27
929	NASDAQ	IZEA	Tue, Aug 27, 2019	1.34	1.36	1.20	1.22
928	NASDAQ	IZEA	Mon, Aug 26, 2019	1.38	1.44	1.27	1.36
927	NASDAQ	IZEA	Fri, Aug 23, 2019	1.54	1.54	1.33	1.36
926	NASDAQ	IZEA	Thu, Aug 22, 2019	1.54	1.59	1.50	1.52
925	NASDAQ	IZEA	Wed, Aug 21, 2019	1.60	1.60	1.51	1.55
924	NASDAQ	IZEA	Tue, Aug 20, 2019	1.66	1.66	1.54	1.59
923	NASDAQ	IZEA	Mon, Aug 19, 2019	1.65	1.72	1.62	1.64
922	NASDAQ	IZEA	Fri, Aug 16, 2019	1.88	2.16	1.60	1.67
921	NASDAQ	IZEA	Thu, Aug 15, 2019	1.61	1.75	1.50	1.54
920	NASDAQ	IZEA	Wed, Aug 14, 2019	1.88	1.92	1.60	1.68
919	NASDAQ	IZEA	Tue, Aug 13, 2019	2.15	2.28	2.08	2.25
918	NASDAQ	IZEA	Mon, Aug 12, 2019	2.01	2.20	1.96	2.08
917	NASDAQ	IZEA	Fri, Aug 9, 2019	1.88	2.00	1.85	1.95
916	NASDAQ	IZEA	Thu, Aug 8, 2019	1.78	1.90	1.76	1.90
915	NASDAQ	IZEA	Wed, Aug 7, 2019	1.92	1.93	1.64	1.84
914	NASDAQ	IZEA	Tue, Aug 6, 2019	1.80	1.96	1.80	1.90
913	NASDAQ	IZEA	Mon, Aug 5, 2019	1.81	1.96	1.80	1.84
912	NASDAQ	IZEA	Fri, Aug 2, 2019	1.80	2.16	1.80	1.98
911	NASDAQ	IZEA	Thu, Aug 1, 2019	2.04	2.64	1.81	1.85
910	NASDAQ	IZEA	Wed, Jul 31, 2019	1.68	1.72	1.61	1.62
909	NASDAQ	IZEA	Tue, Jul 30, 2019	1.68	1.80	1.60	1.72
908	NASDAQ	IZEA	Mon, Jul 29, 2019	1.62	1.62	1.50	1.51
907	NASDAQ	IZEA	Fri, Jul 26, 2019	1.64	1.68	1.56	1.59
906	NASDAQ	IZEA	Thu, Jul 25, 2019	1.69	1.69	1.61	1.61
905	NASDAQ	IZEA	Wed, Jul 24, 2019	1.71	1.74	1.53	1.67
904	NASDAQ	IZEA	Tue, Jul 23, 2019	1.77	1.80	1.53	1.70
903	NASDAQ	IZEA	Mon, Jul 22, 2019	1.78	1.80	1.70	1.74
902	NASDAQ	IZEA	Fri, Jul 19, 2019	1.88	1.88	1.66	1.75
901	NASDAQ	IZEA	Thu, Jul 18, 2019	2.04	2.06	1.84	1.85
900	NASDAQ	IZEA	Wed, Jul 17, 2019	2.08	2.11	2.02	2.02
899	NASDAQ	IZEA	Tue, Jul 16, 2019	2.02	2.16	2.01	2.08
898	NASDAQ	IZEA	Mon, Jul 15, 2019	2.08	2.08	2.04	2.04
897	NASDAQ	IZEA	Fri, Jul 12, 2019	2.08	2.16	2.06	2.08
896	NASDAQ	IZEA	Thu, Jul 11, 2019	2.04	2.16	2.04	2.08
895	NASDAQ	IZEA	Wed, Jul 10, 2019	2.08	2.16	2.00	2.05
894	NASDAQ	IZEA	Tue, Jul 9, 2019	2.08	2.16	2.00	2.04
893	NASDAQ	IZEA	Mon, Jul 8, 2019	2.10	2.16	2.00	2.08
892	NASDAQ	IZEA	Fri, Jul 5, 2019	2.10	2.16	2.00	2.10
891	NASDAQ	IZEA	Wed, Jul 3, 2019	2.20	2.22	2.08	2.10
890	NASDAQ	IZEA	Tue, Jul 2, 2019	2.36	2.52	2.08	2.16
889	NASDAQ	IZEA	Mon, Jul 1, 2019	2.11	2.11	2.05	2.05
888	NASDAQ	IZEA	Fri, Jun 28, 2019	2.16	2.16	1.96	2.05
887	NASDAQ	IZEA	Thu, Jun 27, 2019	2.04	2.16	2.00	2.08
886	NASDAQ	IZEA	Wed, Jun 26, 2019	2.24	2.51	2.20	2.28
885	NASDAQ	IZEA	Tue, Jun 25, 2019	2.19	2.28	2.12	2.20
884	NASDAQ	IZEA	Mon, Jun 24, 2019	2.08	2.28	2.08	2.13
883	NASDAQ	IZEA	Fri, Jun 21, 2019	2.08	2.36	1.96	2.12
882	NASDAQ	IZEA	Thu, Jun 20, 2019	2.14	2.19	1.96	1.98
881	NASDAQ	IZEA	Wed, Jun 19, 2019	2.08	2.18	2.01	2.07
880	NASDAQ	IZEA	Tue, Jun 18, 2019	1.96	2.16	1.96	2.08
879	NASDAQ	IZEA	Mon, Jun 17, 2019	2.00	2.12	1.93	1.96
878	NASDAQ	IZEA	Fri, Jun 14, 2019	2.04	2.04	1.92	1.93
877	NASDAQ	IZEA	Thu, Jun 13, 2019	2.26	2.31	2.04	2.06
876	NASDAQ	IZEA	Wed, Jun 12, 2019	2.60	2.60	2.20	2.24
875	NASDAQ	IZEA	Tue, Jun 11, 2019	2.44	2.68	2.24	2.52
874	NASDAQ	IZEA	Mon, Jun 10, 2019	2.51	2.63	2.28	2.35
873	NASDAQ	IZEA	Fri, Jun 7, 2019	2.24	2.56	2.24	2.46
872	NASDAQ	IZEA	Thu, Jun 6, 2019	2.32	2.32	2.20	2.24
871	NASDAQ	IZEA	Wed, Jun 5, 2019	2.24	2.29	2.16	2.26
870	NASDAQ	IZEA	Tue, Jun 4, 2019	2.18	2.24	2.18	2.21
869	NASDAQ	IZEA	Mon, Jun 3, 2019	2.28	2.39	2.17	2.18
868	NASDAQ	IZEA	Fri, May 31, 2019	2.28	2.39	2.24	2.24
867	NASDAQ	IZEA	Thu, May 30, 2019	2.38	2.40	2.28	2.33
866	NASDAQ	IZEA	Wed, May 29, 2019	2.41	2.48	2.36	2.40
865	NASDAQ	IZEA	Tue, May 28, 2019	2.42	2.48	2.32	2.37
864	NASDAQ	IZEA	Fri, May 24, 2019	2.38	2.46	2.28	2.46
863	NASDAQ	IZEA	Thu, May 23, 2019	2.40	2.40	2.28	2.31
862	NASDAQ	IZEA	Wed, May 22, 2019	2.41	2.41	2.24	2.40
861	NASDAQ	IZEA	Tue, May 21, 2019	2.48	2.48	2.32	2.38
860	NASDAQ	IZEA	Mon, May 20, 2019	2.40	2.48	2.20	2.48
859	NASDAQ	IZEA	Fri, May 17, 2019	2.50	2.56	2.33	2.33
858	NASDAQ	IZEA	Thu, May 16, 2019	2.52	2.53	2.40	2.45
857	NASDAQ	IZEA	Wed, May 15, 2019	2.60	2.72	2.40	2.50
856	NASDAQ	IZEA	Tue, May 14, 2019	2.48	2.92	2.48	2.59
855	NASDAQ	IZEA	Mon, May 13, 2019	2.64	2.68	2.48	2.64
854	NASDAQ	IZEA	Fri, May 10, 2019	2.48	2.59	2.40	2.58
853	NASDAQ	IZEA	Thu, May 9, 2019	2.66	2.72	2.20	2.36
852	NASDAQ	IZEA	Wed, May 8, 2019	2.84	2.84	2.52	2.60
851	NASDAQ	IZEA	Tue, May 7, 2019	3.54	3.68	3.44	3.52
850	NASDAQ	IZEA	Mon, May 6, 2019	3.48	3.68	3.42	3.60
849	NASDAQ	IZEA	Fri, May 3, 2019	3.55	3.60	3.28	3.52
848	NASDAQ	IZEA	Thu, May 2, 2019	3.68	3.80	3.58	3.60
847	NASDAQ	IZEA	Wed, May 1, 2019	4.12	4.12	3.64	3.76
846	NASDAQ	IZEA	Tue, Apr 30, 2019	4.24	4.28	4.08	4.08
845	NASDAQ	IZEA	Mon, Apr 29, 2019	4.12	4.19	4.06	4.12
844	NASDAQ	IZEA	Fri, Apr 26, 2019	4.12	4.20	4.12	4.20
843	NASDAQ	IZEA	Thu, Apr 25, 2019	4.12	4.24	4.12	4.12
842	NASDAQ	IZEA	Wed, Apr 24, 2019	4.20	4.24	4.08	4.16
841	NASDAQ	IZEA	Tue, Apr 23, 2019	4.20	4.80	4.04	4.24
840	NASDAQ	IZEA	Mon, Apr 22, 2019	4.16	4.32	4.04	4.20
839	NASDAQ	IZEA	Thu, Apr 18, 2019	4.16	4.32	4.04	4.14
838	NASDAQ	IZEA	Wed, Apr 17, 2019	4.12	4.22	4.00	4.16
837	NASDAQ	IZEA	Tue, Apr 16, 2019	4.32	4.32	4.12	4.12
836	NASDAQ	IZEA	Mon, Apr 15, 2019	4.16	4.36	4.16	4.20
835	NASDAQ	IZEA	Fri, Apr 12, 2019	4.52	4.52	4.12	4.20
834	NASDAQ	IZEA	Thu, Apr 11, 2019	4.32	4.57	4.08	4.44
833	NASDAQ	IZEA	Wed, Apr 10, 2019	4.48	5.08	4.32	4.40
832	NASDAQ	IZEA	Tue, Apr 9, 2019	4.28	4.32	4.04	4.08
831	NASDAQ	IZEA	Mon, Apr 8, 2019	4.32	4.48	4.16	4.28
830	NASDAQ	IZEA	Fri, Apr 5, 2019	4.44	4.48	4.24	4.32
829	NASDAQ	IZEA	Thu, Apr 4, 2019	4.60	4.72	4.40	4.52
828	NASDAQ	IZEA	Wed, Apr 3, 2019	4.40	4.88	4.28	4.56
827	NASDAQ	IZEA	Tue, Apr 2, 2019	4.80	4.86	4.58	4.80
826	NASDAQ	IZEA	Mon, Apr 1, 2019	5.00	5.00	4.48	4.76
825	NASDAQ	IZEA	Fri, Mar 29, 2019	5.00	5.28	4.20	4.60
824	NASDAQ	IZEA	Thu, Mar 28, 2019	5.60	5.78	5.20	5.36
823	NASDAQ	IZEA	Wed, Mar 27, 2019	6.00	6.00	5.28	5.60
822	NASDAQ	IZEA	Tue, Mar 26, 2019	5.56	5.61	5.40	5.56
821	NASDAQ	IZEA	Mon, Mar 25, 2019	5.52	5.56	5.28	5.52
820	NASDAQ	IZEA	Fri, Mar 22, 2019	5.58	5.60	5.52	5.55
819	NASDAQ	IZEA	Thu, Mar 21, 2019	5.60	5.68	5.52	5.56
818	NASDAQ	IZEA	Wed, Mar 20, 2019	5.56	5.80	5.56	5.60
817	NASDAQ	IZEA	Tue, Mar 19, 2019	5.52	5.72	5.52	5.56
816	NASDAQ	IZEA	Mon, Mar 18, 2019	5.60	5.60	5.20	5.56
815	NASDAQ	IZEA	Fri, Mar 15, 2019	5.60	5.60	5.44	5.56
814	NASDAQ	IZEA	Thu, Mar 14, 2019	5.64	5.72	5.48	5.58
813	NASDAQ	IZEA	Wed, Mar 13, 2019	5.60	5.60	5.44	5.54
812	NASDAQ	IZEA	Tue, Mar 12, 2019	5.60	5.72	5.44	5.52
811	NASDAQ	IZEA	Mon, Mar 11, 2019	5.62	6.04	5.40	5.56
810	NASDAQ	IZEA	Fri, Mar 8, 2019	5.48	5.60	5.32	5.60
809	NASDAQ	IZEA	Thu, Mar 7, 2019	5.44	5.70	5.28	5.36
808	NASDAQ	IZEA	Wed, Mar 6, 2019	5.76	5.76	5.48	5.52
807	NASDAQ	IZEA	Tue, Mar 5, 2019	6.00	6.12	5.24	5.68
806	NASDAQ	IZEA	Mon, Mar 4, 2019	6.08	6.20	5.92	5.96
805	NASDAQ	IZEA	Fri, Mar 1, 2019	6.12	6.20	5.83	6.08
804	NASDAQ	IZEA	Thu, Feb 28, 2019	6.20	6.28	6.12	6.12
803	NASDAQ	IZEA	Wed, Feb 27, 2019	6.52	6.72	5.92	6.09
802	NASDAQ	IZEA	Tue, Feb 26, 2019	6.72	6.88	6.56	6.56
801	NASDAQ	IZEA	Mon, Feb 25, 2019	6.52	7.00	6.40	6.59
800	NASDAQ	IZEA	Fri, Feb 22, 2019	6.44	6.60	6.32	6.52
799	NASDAQ	IZEA	Thu, Feb 21, 2019	6.40	6.48	6.32	6.40
798	NASDAQ	IZEA	Wed, Feb 20, 2019	6.44	6.55	6.32	6.32
797	NASDAQ	IZEA	Tue, Feb 19, 2019	6.72	6.72	6.40	6.56
796	NASDAQ	IZEA	Fri, Feb 15, 2019	6.44	6.60	6.40	6.40
795	NASDAQ	IZEA	Thu, Feb 14, 2019	6.52	6.64	6.40	6.48
794	NASDAQ	IZEA	Wed, Feb 13, 2019	6.48	6.68	6.48	6.56
793	NASDAQ	IZEA	Tue, Feb 12, 2019	6.60	6.72	6.16	6.68
792	NASDAQ	IZEA	Mon, Feb 11, 2019	6.48	6.60	6.44	6.48
791	NASDAQ	IZEA	Fri, Feb 8, 2019	6.40	6.72	6.40	6.52
790	NASDAQ	IZEA	Thu, Feb 7, 2019	6.80	6.80	6.52	6.57
789	NASDAQ	IZEA	Wed, Feb 6, 2019	6.52	6.80	6.36	6.80
788	NASDAQ	IZEA	Tue, Feb 5, 2019	6.60	6.80	6.48	6.48
787	NASDAQ	IZEA	Mon, Feb 4, 2019	6.76	6.80	6.48	6.52
786	NASDAQ	IZEA	Fri, Feb 1, 2019	6.82	6.88	6.56	6.76
785	NASDAQ	IZEA	Thu, Jan 31, 2019	6.64	6.86	6.48	6.76
784	NASDAQ	IZEA	Wed, Jan 30, 2019	6.72	6.84	6.44	6.52
783	NASDAQ	IZEA	Tue, Jan 29, 2019	6.50	6.53	6.36	6.44
782	NASDAQ	IZEA	Mon, Jan 28, 2019	6.56	6.76	6.40	6.56
781	NASDAQ	IZEA	Fri, Jan 25, 2019	6.44	6.80	6.36	6.52
780	NASDAQ	IZEA	Thu, Jan 24, 2019	6.44	6.48	6.32	6.43
779	NASDAQ	IZEA	Wed, Jan 23, 2019	6.72	6.72	6.20	6.52
778	NASDAQ	IZEA	Tue, Jan 22, 2019	6.56	7.00	6.48	6.56
777	NASDAQ	IZEA	Fri, Jan 18, 2019	5.92	6.60	5.64	6.44
776	NASDAQ	IZEA	Thu, Jan 17, 2019	5.49	5.88	5.40	5.72
775	NASDAQ	IZEA	Wed, Jan 16, 2019	5.56	5.61	5.40	5.40
774	NASDAQ	IZEA	Tue, Jan 15, 2019	5.48	5.61	5.28	5.52
773	NASDAQ	IZEA	Mon, Jan 14, 2019	5.44	5.60	5.20	5.48
772	NASDAQ	IZEA	Fri, Jan 11, 2019	5.60	5.76	5.16	5.44
771	NASDAQ	IZEA	Thu, Jan 10, 2019	5.64	5.88	5.32	5.68
770	NASDAQ	IZEA	Wed, Jan 9, 2019	5.96	6.20	5.24	5.68
769	NASDAQ	IZEA	Tue, Jan 8, 2019	5.44	6.36	4.84	5.92
768	NASDAQ	IZEA	Mon, Jan 7, 2019	5.68	6.80	5.44	5.48
767	NASDAQ	IZEA	Fri, Jan 4, 2019	4.72	5.16	4.56	5.16
766	NASDAQ	IZEA	Thu, Jan 3, 2019	5.16	5.40	4.56	4.72
765	NASDAQ	IZEA	Wed, Jan 2, 2019	3.96	4.16	3.96	4.06
764	NASDAQ	IZEA	Mon, Dec 31, 2018	3.56	4.31	3.56	3.92
763	NASDAQ	IZEA	Fri, Dec 28, 2018	3.31	3.80	3.28	3.56
762	NASDAQ	IZEA	Thu, Dec 27, 2018	3.56	3.60	3.21	3.28
761	NASDAQ	IZEA	Wed, Dec 26, 2018	4.09	4.38	3.53	3.55
760	NASDAQ	IZEA	Mon, Dec 24, 2018	4.08	4.30	3.88	4.00
759	NASDAQ	IZEA	Fri, Dec 21, 2018	4.24	4.56	4.00	4.08
758	NASDAQ	IZEA	Thu, Dec 20, 2018	4.15	4.20	3.84	4.16
757	NASDAQ	IZEA	Wed, Dec 19, 2018	4.40	4.40	4.08	4.16
756	NASDAQ	IZEA	Tue, Dec 18, 2018	4.60	4.74	4.00	4.46
755	NASDAQ	IZEA	Mon, Dec 17, 2018	4.88	5.02	4.32	4.54
754	NASDAQ	IZEA	Fri, Dec 14, 2018	5.08	5.08	4.80	4.90
753	NASDAQ	IZEA	Thu, Dec 13, 2018	5.00	5.04	4.80	4.88
752	NASDAQ	IZEA	Wed, Dec 12, 2018	5.00	5.28	4.72	5.04
751	NASDAQ	IZEA	Tue, Dec 11, 2018	5.04	5.32	4.84	5.00
750	NASDAQ	IZEA	Mon, Dec 10, 2018	5.16	5.29	4.88	5.12
749	NASDAQ	IZEA	Fri, Dec 7, 2018	5.32	5.48	4.96	5.12
748	NASDAQ	IZEA	Thu, Dec 6, 2018	5.36	5.57	5.20	5.40
747	NASDAQ	IZEA	Tue, Dec 4, 2018	5.44	5.73	5.44	5.52
746	NASDAQ	IZEA	Mon, Dec 3, 2018	5.32	5.56	5.28	5.52
745	NASDAQ	IZEA	Fri, Nov 30, 2018	5.44	5.56	5.28	5.32
744	NASDAQ	IZEA	Thu, Nov 29, 2018	5.65	5.65	5.24	5.40
743	NASDAQ	IZEA	Wed, Nov 28, 2018	5.68	5.68	5.12	5.64
742	NASDAQ	IZEA	Tue, Nov 27, 2018	5.68	5.77	5.56	5.60
741	NASDAQ	IZEA	Mon, Nov 26, 2018	5.76	5.84	5.72	5.72
740	NASDAQ	IZEA	Fri, Nov 23, 2018	5.84	5.92	5.72	5.85
739	NASDAQ	IZEA	Wed, Nov 21, 2018	5.92	6.00	5.72	5.92
738	NASDAQ	IZEA	Tue, Nov 20, 2018	5.60	6.20	5.44	6.00
737	NASDAQ	IZEA	Mon, Nov 19, 2018	5.80	5.92	5.56	5.84
736	NASDAQ	IZEA	Fri, Nov 16, 2018	6.00	6.12	5.80	5.84
735	NASDAQ	IZEA	Thu, Nov 15, 2018	6.12	6.20	5.40	6.08
734	NASDAQ	IZEA	Wed, Nov 14, 2018	6.88	7.32	6.52	7.32
733	NASDAQ	IZEA	Tue, Nov 13, 2018	6.48	6.80	6.48	6.56
732	NASDAQ	IZEA	Mon, Nov 12, 2018	6.68	7.00	6.44	6.48
731	NASDAQ	IZEA	Fri, Nov 9, 2018	6.64	6.76	6.53	6.72
730	NASDAQ	IZEA	Thu, Nov 8, 2018	6.72	6.77	6.48	6.64
729	NASDAQ	IZEA	Wed, Nov 7, 2018	6.60	6.79	6.40	6.64
728	NASDAQ	IZEA	Tue, Nov 6, 2018	6.76	6.76	6.24	6.56
727	NASDAQ	IZEA	Mon, Nov 5, 2018	6.84	6.88	6.68	6.76
726	NASDAQ	IZEA	Fri, Nov 2, 2018	6.72	6.92	6.52	6.92
725	NASDAQ	IZEA	Thu, Nov 1, 2018	6.40	6.76	6.40	6.76
724	NASDAQ	IZEA	Wed, Oct 31, 2018	6.48	6.52	6.24	6.32
723	NASDAQ	IZEA	Tue, Oct 30, 2018	6.36	6.60	6.16	6.40
722	NASDAQ	IZEA	Mon, Oct 29, 2018	6.32	7.08	6.08	6.24
721	NASDAQ	IZEA	Fri, Oct 26, 2018	6.28	6.28	6.08	6.24
720	NASDAQ	IZEA	Thu, Oct 25, 2018	6.12	6.44	6.08	6.24
719	NASDAQ	IZEA	Wed, Oct 24, 2018	6.40	6.47	6.00	6.07
718	NASDAQ	IZEA	Tue, Oct 23, 2018	6.36	6.60	6.32	6.48
717	NASDAQ	IZEA	Mon, Oct 22, 2018	6.64	6.80	6.32	6.68
716	NASDAQ	IZEA	Fri, Oct 19, 2018	6.80	6.80	6.40	6.48
715	NASDAQ	IZEA	Thu, Oct 18, 2018	6.68	6.85	6.48	6.80
714	NASDAQ	IZEA	Wed, Oct 17, 2018	6.88	6.88	6.52	6.76
713	NASDAQ	IZEA	Tue, Oct 16, 2018	6.44	7.20	6.40	6.60
712	NASDAQ	IZEA	Mon, Oct 15, 2018	6.48	6.64	6.40	6.40
711	NASDAQ	IZEA	Fri, Oct 12, 2018	6.40	6.56	6.28	6.56
710	NASDAQ	IZEA	Thu, Oct 11, 2018	6.24	6.56	6.20	6.24
709	NASDAQ	IZEA	Wed, Oct 10, 2018	6.48	6.63	6.20	6.32
708	NASDAQ	IZEA	Tue, Oct 9, 2018	6.68	6.76	6.32	6.56
707	NASDAQ	IZEA	Mon, Oct 8, 2018	6.60	6.84	6.40	6.76
706	NASDAQ	IZEA	Fri, Oct 5, 2018	6.96	7.08	6.40	6.60
705	NASDAQ	IZEA	Thu, Oct 4, 2018	9.16	12.00	7.20	7.44
704	NASDAQ	IZEA	Wed, Oct 3, 2018	6.08	6.24	5.80	6.20
703	NASDAQ	IZEA	Tue, Oct 2, 2018	6.28	6.41	6.00	6.08
702	NASDAQ	IZEA	Mon, Oct 1, 2018	6.32	6.52	6.28	6.28
701	NASDAQ	IZEA	Fri, Sep 28, 2018	6.40	6.64	6.36	6.36
700	NASDAQ	IZEA	Thu, Sep 27, 2018	6.36	6.68	6.36	6.40
699	NASDAQ	IZEA	Wed, Sep 26, 2018	6.56	6.60	6.28	6.52
698	NASDAQ	IZEA	Tue, Sep 25, 2018	6.52	6.64	6.24	6.60
697	NASDAQ	IZEA	Mon, Sep 24, 2018	6.80	6.88	6.24	6.28
696	NASDAQ	IZEA	Fri, Sep 21, 2018	6.64	6.88	6.48	6.76
695	NASDAQ	IZEA	Thu, Sep 20, 2018	6.52	6.80	6.48	6.72
694	NASDAQ	IZEA	Wed, Sep 19, 2018	6.68	6.88	6.48	6.48
693	NASDAQ	IZEA	Tue, Sep 18, 2018	7.12	7.28	6.80	6.84
692	NASDAQ	IZEA	Mon, Sep 17, 2018	7.12	7.40	7.04	7.12
691	NASDAQ	IZEA	Fri, Sep 14, 2018	7.04	7.68	7.04	7.24
690	NASDAQ	IZEA	Thu, Sep 13, 2018	7.68	7.80	7.00	7.04
689	NASDAQ	IZEA	Wed, Sep 12, 2018	7.40	8.04	7.04	7.68
688	NASDAQ	IZEA	Tue, Sep 11, 2018	8.60	9.00	7.32	7.52
687	NASDAQ	IZEA	Mon, Sep 10, 2018	6.48	6.52	6.00	6.04
686	NASDAQ	IZEA	Fri, Sep 7, 2018	6.36	6.64	6.24	6.36
685	NASDAQ	IZEA	Thu, Sep 6, 2018	6.40	6.64	6.28	6.41
684	NASDAQ	IZEA	Wed, Sep 5, 2018	6.48	6.56	6.20	6.40
683	NASDAQ	IZEA	Tue, Sep 4, 2018	6.80	6.88	6.40	6.52
682	NASDAQ	IZEA	Fri, Aug 31, 2018	7.16	7.40	6.76	6.92
681	NASDAQ	IZEA	Thu, Aug 30, 2018	6.20	6.92	6.00	6.80
680	NASDAQ	IZEA	Wed, Aug 29, 2018	6.20	6.40	5.84	6.00
679	NASDAQ	IZEA	Tue, Aug 28, 2018	5.72	5.72	5.52	5.56
678	NASDAQ	IZEA	Mon, Aug 27, 2018	5.92	5.92	5.44	5.76
677	NASDAQ	IZEA	Fri, Aug 24, 2018	6.20	6.32	5.80	5.88
676	NASDAQ	IZEA	Thu, Aug 23, 2018	5.52	6.20	5.40	6.12
675	NASDAQ	IZEA	Wed, Aug 22, 2018	5.64	5.64	5.32	5.48
674	NASDAQ	IZEA	Tue, Aug 21, 2018	6.00	6.02	5.32	5.60
673	NASDAQ	IZEA	Mon, Aug 20, 2018	5.80	6.28	5.36	5.72
672	NASDAQ	IZEA	Fri, Aug 17, 2018	6.64	6.80	5.44	5.84
671	NASDAQ	IZEA	Thu, Aug 16, 2018	4.32	4.52	4.32	4.40
670	NASDAQ	IZEA	Wed, Aug 15, 2018	4.28	4.72	4.16	4.32
669	NASDAQ	IZEA	Tue, Aug 14, 2018	5.04	5.04	4.56	5.00
668	NASDAQ	IZEA	Mon, Aug 13, 2018	5.00	5.20	4.68	4.96
667	NASDAQ	IZEA	Fri, Aug 10, 2018	4.92	5.32	4.60	4.80
666	NASDAQ	IZEA	Thu, Aug 9, 2018	4.36	4.60	4.24	4.60
665	NASDAQ	IZEA	Wed, Aug 8, 2018	4.20	4.36	4.16	4.24
664	NASDAQ	IZEA	Tue, Aug 7, 2018	4.52	4.60	4.08	4.40
663	NASDAQ	IZEA	Mon, Aug 6, 2018	5.12	5.28	4.40	4.40
662	NASDAQ	IZEA	Fri, Aug 3, 2018	5.24	5.40	5.08	5.32
661	NASDAQ	IZEA	Thu, Aug 2, 2018	5.68	5.68	5.08	5.36
660	NASDAQ	IZEA	Wed, Aug 1, 2018	5.80	5.80	5.61	5.69
659	NASDAQ	IZEA	Tue, Jul 31, 2018	5.64	5.68	5.36	5.64
658	NASDAQ	IZEA	Mon, Jul 30, 2018	5.92	6.08	5.48	5.56
657	NASDAQ	IZEA	Fri, Jul 27, 2018	7.12	7.12	5.80	6.20
656	NASDAQ	IZEA	Thu, Jul 26, 2018	6.32	6.40	6.08	6.12
655	NASDAQ	IZEA	Wed, Jul 25, 2018	6.60	6.60	6.20	6.40
654	NASDAQ	IZEA	Tue, Jul 24, 2018	6.88	6.96	6.44	6.48
653	NASDAQ	IZEA	Mon, Jul 23, 2018	6.92	6.92	6.40	6.68
652	NASDAQ	IZEA	Fri, Jul 20, 2018	6.76	6.80	6.20	6.36
651	NASDAQ	IZEA	Thu, Jul 19, 2018	6.72	6.80	6.44	6.52
650	NASDAQ	IZEA	Wed, Jul 18, 2018	6.92	7.56	6.60	6.64
649	NASDAQ	IZEA	Tue, Jul 17, 2018	6.64	7.56	6.20	7.00
648	NASDAQ	IZEA	Mon, Jul 16, 2018	7.68	7.68	6.32	6.72
647	NASDAQ	IZEA	Fri, Jul 13, 2018	8.64	9.36	7.40	7.56
646	NASDAQ	IZEA	Thu, Jul 12, 2018	6.32	10.64	6.08	10.24
645	NASDAQ	IZEA	Wed, Jul 11, 2018	3.75	3.76	3.60	3.74
644	NASDAQ	IZEA	Tue, Jul 10, 2018	3.76	3.92	3.60	3.64
643	NASDAQ	IZEA	Mon, Jul 9, 2018	4.64	4.64	3.60	3.76
642	NASDAQ	IZEA	Fri, Jul 6, 2018	3.54	4.72	3.32	4.08
641	NASDAQ	IZEA	Thu, Jul 5, 2018	3.57	3.62	3.20	3.33
640	NASDAQ	IZEA	Tue, Jul 3, 2018	3.68	3.88	3.52	3.52
639	NASDAQ	IZEA	Mon, Jul 2, 2018	3.80	3.84	3.40	3.68
638	NASDAQ	IZEA	Fri, Jun 29, 2018	3.92	3.92	3.68	3.80
637	NASDAQ	IZEA	Thu, Jun 28, 2018	4.00	4.00	3.52	3.68
636	NASDAQ	IZEA	Wed, Jun 27, 2018	4.36	4.36	4.09	4.20
635	NASDAQ	IZEA	Tue, Jun 26, 2018	4.40	4.60	4.20	4.28
634	NASDAQ	IZEA	Mon, Jun 25, 2018	4.44	4.46	4.08	4.36
633	NASDAQ	IZEA	Fri, Jun 22, 2018	4.60	4.60	4.40	4.52
632	NASDAQ	IZEA	Thu, Jun 21, 2018	4.76	4.76	4.40	4.48
631	NASDAQ	IZEA	Wed, Jun 20, 2018	4.60	4.64	4.36	4.52
630	NASDAQ	IZEA	Tue, Jun 19, 2018	4.92	5.40	4.52	4.68
629	NASDAQ	IZEA	Mon, Jun 18, 2018	4.72	4.88	4.52	4.88
628	NASDAQ	IZEA	Fri, Jun 15, 2018	4.76	4.76	4.40	4.64
627	NASDAQ	IZEA	Thu, Jun 14, 2018	4.88	5.12	4.28	4.68
626	NASDAQ	IZEA	Wed, Jun 13, 2018	4.72	4.84	4.60	4.84
625	NASDAQ	IZEA	Tue, Jun 12, 2018	4.68	5.00	4.60	4.84
624	NASDAQ	IZEA	Mon, Jun 11, 2018	5.40	5.40	4.64	4.84
623	NASDAQ	IZEA	Fri, Jun 8, 2018	5.48	5.48	4.60	4.88
622	NASDAQ	IZEA	Thu, Jun 7, 2018	4.96	5.88	4.52	5.23
621	NASDAQ	IZEA	Wed, Jun 6, 2018	5.32	5.48	4.96	4.96
620	NASDAQ	IZEA	Tue, Jun 5, 2018	5.28	5.56	5.28	5.36
619	NASDAQ	IZEA	Mon, Jun 4, 2018	6.08	6.08	5.24	5.36
618	NASDAQ	IZEA	Fri, Jun 1, 2018	6.12	6.29	5.52	5.72
617	NASDAQ	IZEA	Thu, May 31, 2018	6.12	6.36	6.04	6.12
616	NASDAQ	IZEA	Wed, May 30, 2018	7.08	7.08	6.00	6.04
615	NASDAQ	IZEA	Tue, May 29, 2018	6.56	8.16	5.84	6.20
614	NASDAQ	IZEA	Fri, May 25, 2018	6.36	6.71	6.04	6.12
613	NASDAQ	IZEA	Thu, May 24, 2018	6.88	6.88	6.28	6.32
612	NASDAQ	IZEA	Wed, May 23, 2018	7.08	7.39	6.60	6.88
611	NASDAQ	IZEA	Tue, May 22, 2018	7.00	7.64	6.00	7.00
610	NASDAQ	IZEA	Mon, May 21, 2018	8.24	9.03	8.04	8.24
609	NASDAQ	IZEA	Fri, May 18, 2018	8.32	8.44	8.00	8.20
608	NASDAQ	IZEA	Thu, May 17, 2018	8.29	8.44	8.08	8.16
607	NASDAQ	IZEA	Wed, May 16, 2018	8.04	8.40	8.04	8.20
606	NASDAQ	IZEA	Tue, May 15, 2018	8.08	8.84	8.08	8.44
605	NASDAQ	IZEA	Mon, May 14, 2018	8.08	8.12	8.00	8.08
604	NASDAQ	IZEA	Fri, May 11, 2018	8.04	8.39	8.00	8.04
603	NASDAQ	IZEA	Thu, May 10, 2018	8.08	8.52	8.04	8.20
602	NASDAQ	IZEA	Wed, May 9, 2018	8.04	8.52	8.00	8.28
601	NASDAQ	IZEA	Tue, May 8, 2018	8.36	9.04	8.36	8.56
600	NASDAQ	IZEA	Mon, May 7, 2018	10.64	10.64	8.80	9.16
599	NASDAQ	IZEA	Fri, May 4, 2018	8.78	11.48	8.68	9.00
598	NASDAQ	IZEA	Thu, May 3, 2018	9.00	9.00	8.60	8.64
597	NASDAQ	IZEA	Wed, May 2, 2018	8.48	9.32	8.40	8.96
596	NASDAQ	IZEA	Tue, May 1, 2018	8.56	8.88	8.44	8.48
595	NASDAQ	IZEA	Mon, Apr 30, 2018	8.64	9.61	8.56	8.77
594	NASDAQ	IZEA	Fri, Apr 27, 2018	8.76	8.80	8.32	8.64
593	NASDAQ	IZEA	Thu, Apr 26, 2018	8.80	9.28	8.68	8.76
592	NASDAQ	IZEA	Wed, Apr 25, 2018	9.52	9.60	8.16	8.76
591	NASDAQ	IZEA	Tue, Apr 24, 2018	9.72	9.76	9.04	9.56
590	NASDAQ	IZEA	Mon, Apr 23, 2018	10.36	10.52	9.48	9.52
589	NASDAQ	IZEA	Fri, Apr 20, 2018	11.20	11.75	10.04	10.24
588	NASDAQ	IZEA	Thu, Apr 19, 2018	12.68	12.71	10.84	11.08
587	NASDAQ	IZEA	Wed, Apr 18, 2018	9.40	15.92	9.24	12.68
586	NASDAQ	IZEA	Tue, Apr 17, 2018	8.84	9.16	8.60	8.80
585	NASDAQ	IZEA	Mon, Apr 16, 2018	8.32	9.12	8.12	8.84
584	NASDAQ	IZEA	Fri, Apr 13, 2018	7.84	8.60	7.84	8.20
583	NASDAQ	IZEA	Thu, Apr 12, 2018	7.36	7.92	7.24	7.84
582	NASDAQ	IZEA	Wed, Apr 11, 2018	9.24	9.36	7.24	7.24
581	NASDAQ	IZEA	Tue, Apr 10, 2018	9.32	9.58	9.20	9.24
580	NASDAQ	IZEA	Mon, Apr 9, 2018	9.36	10.35	9.24	9.24
579	NASDAQ	IZEA	Fri, Apr 6, 2018	9.08	9.94	9.08	9.36
578	NASDAQ	IZEA	Thu, Apr 5, 2018	9.96	9.96	9.04	9.04
577	NASDAQ	IZEA	Wed, Apr 4, 2018	9.68	10.48	9.67	9.92
576	NASDAQ	IZEA	Tue, Apr 3, 2018	12.00	12.00	9.36	9.68
575	NASDAQ	IZEA	Mon, Apr 2, 2018	14.68	14.80	11.80	12.00
574	NASDAQ	IZEA	Thu, Mar 29, 2018	13.88	15.32	13.80	14.64
573	NASDAQ	IZEA	Wed, Mar 28, 2018	15.56	15.72	12.88	14.00
572	NASDAQ	IZEA	Tue, Mar 27, 2018	16.68	16.68	15.52	15.56
571	NASDAQ	IZEA	Mon, Mar 26, 2018	16.26	16.52	16.04	16.08
570	NASDAQ	IZEA	Fri, Mar 23, 2018	16.00	16.56	16.00	16.16
569	NASDAQ	IZEA	Thu, Mar 22, 2018	16.04	16.80	15.92	16.02
568	NASDAQ	IZEA	Wed, Mar 21, 2018	16.96	16.96	16.08	16.08
567	NASDAQ	IZEA	Tue, Mar 20, 2018	16.40	17.20	16.00	17.20
566	NASDAQ	IZEA	Mon, Mar 19, 2018	16.68	16.68	16.00	16.28
565	NASDAQ	IZEA	Fri, Mar 16, 2018	16.96	17.36	16.38	16.88
564	NASDAQ	IZEA	Thu, Mar 15, 2018	17.16	19.95	16.40	17.60
563	NASDAQ	IZEA	Wed, Mar 14, 2018	17.40	18.00	16.45	17.36
562	NASDAQ	IZEA	Tue, Mar 13, 2018	16.52	17.52	16.52	17.40
561	NASDAQ	IZEA	Mon, Mar 12, 2018	16.00	16.96	15.44	16.16
560	NASDAQ	IZEA	Fri, Mar 9, 2018	15.84	17.04	15.60	16.00
559	NASDAQ	IZEA	Thu, Mar 8, 2018	16.92	17.00	15.76	15.92
558	NASDAQ	IZEA	Wed, Mar 7, 2018	15.12	17.24	15.12	16.80
557	NASDAQ	IZEA	Tue, Mar 6, 2018	15.16	15.68	14.90	15.08
556	NASDAQ	IZEA	Mon, Mar 5, 2018	14.84	15.61	14.68	15.40
555	NASDAQ	IZEA	Fri, Mar 2, 2018	15.76	15.76	14.62	14.88
554	NASDAQ	IZEA	Thu, Mar 1, 2018	14.40	15.96	14.40	15.96
553	NASDAQ	IZEA	Wed, Feb 28, 2018	15.05	15.40	14.20	14.32
552	NASDAQ	IZEA	Tue, Feb 27, 2018	15.72	15.72	15.07	15.40
551	NASDAQ	IZEA	Mon, Feb 26, 2018	15.60	15.96	15.20	15.80
550	NASDAQ	IZEA	Fri, Feb 23, 2018	15.56	16.00	15.20	15.48
549	NASDAQ	IZEA	Thu, Feb 22, 2018	15.60	16.06	15.60	15.60
548	NASDAQ	IZEA	Wed, Feb 21, 2018	15.68	16.40	15.68	15.72
547	NASDAQ	IZEA	Tue, Feb 20, 2018	15.56	16.40	15.40	15.44
546	NASDAQ	IZEA	Fri, Feb 16, 2018	15.92	16.40	15.40	15.72
545	NASDAQ	IZEA	Thu, Feb 15, 2018	15.84	16.40	15.68	16.04
544	NASDAQ	IZEA	Wed, Feb 14, 2018	14.72	16.28	14.52	15.60
543	NASDAQ	IZEA	Tue, Feb 13, 2018	14.52	15.52	14.52	14.88
542	NASDAQ	IZEA	Mon, Feb 12, 2018	15.28	16.72	14.44	14.44
541	NASDAQ	IZEA	Fri, Feb 9, 2018	15.36	16.27	14.80	15.28
540	NASDAQ	IZEA	Thu, Feb 8, 2018	15.84	16.36	15.07	15.41
539	NASDAQ	IZEA	Wed, Feb 7, 2018	15.56	16.28	15.56	15.88
538	NASDAQ	IZEA	Tue, Feb 6, 2018	14.92	16.25	14.09	15.76
537	NASDAQ	IZEA	Mon, Feb 5, 2018	15.88	16.22	15.40	15.76
536	NASDAQ	IZEA	Fri, Feb 2, 2018	16.20	16.80	15.12	16.12
535	NASDAQ	IZEA	Thu, Feb 1, 2018	16.48	17.48	16.20	16.32
534	NASDAQ	IZEA	Wed, Jan 31, 2018	17.20	17.48	16.04	16.52
533	NASDAQ	IZEA	Tue, Jan 30, 2018	17.88	17.90	17.00	17.20
532	NASDAQ	IZEA	Mon, Jan 29, 2018	19.20	19.20	17.68	18.04
531	NASDAQ	IZEA	Fri, Jan 26, 2018	19.00	19.31	18.56	18.72
530	NASDAQ	IZEA	Thu, Jan 25, 2018	19.04	19.66	18.60	18.88
529	NASDAQ	IZEA	Wed, Jan 24, 2018	19.48	20.08	18.52	18.88
528	NASDAQ	IZEA	Tue, Jan 23, 2018	19.96	20.60	19.52	19.52
527	NASDAQ	IZEA	Mon, Jan 22, 2018	19.96	20.67	19.44	19.92
526	NASDAQ	IZEA	Fri, Jan 19, 2018	19.64	20.94	19.04	20.04
525	NASDAQ	IZEA	Thu, Jan 18, 2018	20.24	21.08	19.56	19.80
524	NASDAQ	IZEA	Wed, Jan 17, 2018	21.56	21.84	18.44	19.52
523	NASDAQ	IZEA	Tue, Jan 16, 2018	30.40	30.40	21.80	21.84
522	NASDAQ	IZEA	Fri, Jan 12, 2018	22.24	23.68	21.44	23.44
521	NASDAQ	IZEA	Thu, Jan 11, 2018	24.24	25.00	21.52	22.08
520	NASDAQ	IZEA	Wed, Jan 10, 2018	20.84	25.80	20.60	24.60
519	NASDAQ	IZEA	Tue, Jan 9, 2018	22.88	23.34	19.82	20.80
518	NASDAQ	IZEA	Mon, Jan 8, 2018	23.12	25.00	21.44	23.20
517	NASDAQ	IZEA	Fri, Jan 5, 2018	22.12	25.12	19.44	23.60
516	NASDAQ	IZEA	Thu, Jan 4, 2018	17.36	22.16	16.80	22.08
515	NASDAQ	IZEA	Wed, Jan 3, 2018	17.52	17.60	16.76	17.36
514	NASDAQ	IZEA	Tue, Jan 2, 2018	18.00	18.28	16.64	17.44
513	NASDAQ	IZEA	Fri, Dec 29, 2017	17.56	18.20	16.64	18.08
512	NASDAQ	IZEA	Thu, Dec 28, 2017	18.04	18.17	16.32	17.56
511	NASDAQ	IZEA	Wed, Dec 27, 2017	17.92	18.92	17.20	18.20
510	NASDAQ	IZEA	Tue, Dec 26, 2017	14.96	19.32	14.96	17.20
509	NASDAQ	IZEA	Fri, Dec 22, 2017	15.04	15.48	14.40	14.92
508	NASDAQ	IZEA	Thu, Dec 21, 2017	14.96	15.36	14.68	14.76
507	NASDAQ	IZEA	Wed, Dec 20, 2017	15.44	15.48	14.60	14.80
506	NASDAQ	IZEA	Tue, Dec 19, 2017	15.56	15.96	15.00	15.44
505	NASDAQ	IZEA	Mon, Dec 18, 2017	15.92	16.00	15.20	15.64
504	NASDAQ	IZEA	Fri, Dec 15, 2017	15.44	16.00	15.44	15.92
503	NASDAQ	IZEA	Thu, Dec 14, 2017	15.40	15.96	15.00	15.40
502	NASDAQ	IZEA	Wed, Dec 13, 2017	16.00	16.52	15.48	15.60
501	NASDAQ	IZEA	Tue, Dec 12, 2017	16.24	16.52	15.92	16.04
500	NASDAQ	IZEA	Mon, Dec 11, 2017	16.24	16.60	15.88	16.08
499	NASDAQ	IZEA	Fri, Dec 8, 2017	16.36	16.51	15.40	16.04
498	NASDAQ	IZEA	Thu, Dec 7, 2017	16.88	17.08	15.29	16.44
497	NASDAQ	IZEA	Wed, Dec 6, 2017	16.52	17.60	16.24	16.88
496	NASDAQ	IZEA	Tue, Dec 5, 2017	17.64	17.64	16.32	16.52
495	NASDAQ	IZEA	Mon, Dec 4, 2017	18.28	18.28	17.20	17.68
494	NASDAQ	IZEA	Fri, Dec 1, 2017	18.32	18.52	17.84	18.32
493	NASDAQ	IZEA	Thu, Nov 30, 2017	18.00	18.60	17.60	18.60
492	NASDAQ	IZEA	Wed, Nov 29, 2017	18.44	18.44	17.20	17.76
491	NASDAQ	IZEA	Tue, Nov 28, 2017	18.80	18.80	17.80	18.36
490	NASDAQ	IZEA	Mon, Nov 27, 2017	19.44	19.80	18.36	18.96
489	NASDAQ	IZEA	Fri, Nov 24, 2017	18.08	19.60	17.84	19.12
488	NASDAQ	IZEA	Wed, Nov 22, 2017	19.08	19.36	17.80	18.08
487	NASDAQ	IZEA	Tue, Nov 21, 2017	17.88	22.12	16.60	19.28
486	NASDAQ	IZEA	Mon, Nov 20, 2017	17.88	18.76	17.20	17.40
485	NASDAQ	IZEA	Fri, Nov 17, 2017	18.16	18.40	17.69	18.08
484	NASDAQ	IZEA	Thu, Nov 16, 2017	17.44	18.48	17.04	18.36
483	NASDAQ	IZEA	Wed, Nov 15, 2017	17.16	18.40	17.04	17.52
482	NASDAQ	IZEA	Tue, Nov 14, 2017	17.60	18.32	16.80	17.44
481	NASDAQ	IZEA	Mon, Nov 13, 2017	16.80	19.08	16.36	17.88
480	NASDAQ	IZEA	Fri, Nov 10, 2017	16.28	17.11	16.04	16.76
479	NASDAQ	IZEA	Thu, Nov 9, 2017	16.68	17.08	15.16	16.40
478	NASDAQ	IZEA	Wed, Nov 8, 2017	20.80	22.40	16.00	16.40
477	NASDAQ	IZEA	Tue, Nov 7, 2017	13.60	14.96	12.80	13.08
476	NASDAQ	IZEA	Mon, Nov 6, 2017	13.16	13.68	12.92	13.44
475	NASDAQ	IZEA	Fri, Nov 3, 2017	14.12	14.37	13.00	13.28
474	NASDAQ	IZEA	Thu, Nov 2, 2017	16.24	17.40	13.60	14.32
473	NASDAQ	IZEA	Wed, Nov 1, 2017	13.44	16.12	12.80	15.80
472	NASDAQ	IZEA	Tue, Oct 31, 2017	13.80	14.68	13.00	13.32
471	NASDAQ	IZEA	Mon, Oct 30, 2017	12.52	13.80	12.40	13.72
470	NASDAQ	IZEA	Fri, Oct 27, 2017	12.48	13.72	12.20	13.16
469	NASDAQ	IZEA	Thu, Oct 26, 2017	12.60	13.00	12.00	12.60
468	NASDAQ	IZEA	Wed, Oct 25, 2017	13.16	13.59	12.24	12.76
467	NASDAQ	IZEA	Tue, Oct 24, 2017	14.72	14.76	13.48	13.48
466	NASDAQ	IZEA	Mon, Oct 23, 2017	15.60	15.68	14.72	14.80
465	NASDAQ	IZEA	Fri, Oct 20, 2017	15.24	16.00	14.80	15.68
464	NASDAQ	IZEA	Thu, Oct 19, 2017	15.44	15.44	14.40	15.28
463	NASDAQ	IZEA	Wed, Oct 18, 2017	17.24	17.24	15.34	15.56
462	NASDAQ	IZEA	Tue, Oct 17, 2017	16.68	17.88	16.28	17.32
461	NASDAQ	IZEA	Mon, Oct 16, 2017	16.80	17.28	16.12	16.84
460	NASDAQ	IZEA	Fri, Oct 13, 2017	17.44	17.84	16.84	16.92
459	NASDAQ	IZEA	Thu, Oct 12, 2017	18.44	18.48	17.09	17.84
458	NASDAQ	IZEA	Wed, Oct 11, 2017	17.44	18.65	16.36	18.56
457	NASDAQ	IZEA	Tue, Oct 10, 2017	19.60	19.80	16.72	17.08
456	NASDAQ	IZEA	Mon, Oct 9, 2017	23.48	24.16	21.24	21.76
455	NASDAQ	IZEA	Fri, Oct 6, 2017	23.68	24.68	23.08	23.64
454	NASDAQ	IZEA	Thu, Oct 5, 2017	23.48	25.54	22.00	24.04
453	NASDAQ	IZEA	Wed, Oct 4, 2017	24.00	24.80	22.40	23.60
452	NASDAQ	IZEA	Tue, Oct 3, 2017	27.60	28.25	22.84	23.48
451	NASDAQ	IZEA	Mon, Oct 2, 2017	27.20	31.40	25.48	27.24
450	NASDAQ	IZEA	Fri, Sep 29, 2017	25.20	30.52	24.80	28.40
449	NASDAQ	IZEA	Thu, Sep 28, 2017	24.08	26.28	22.60	24.68
448	NASDAQ	IZEA	Wed, Sep 27, 2017	24.80	28.40	22.00	23.64
447	NASDAQ	IZEA	Tue, Sep 26, 2017	27.16	28.68	22.92	26.48
446	NASDAQ	IZEA	Mon, Sep 25, 2017	20.08	25.40	18.16	19.40
445	NASDAQ	IZEA	Fri, Sep 22, 2017	8.16	16.28	7.88	12.80
444	NASDAQ	IZEA	Thu, Sep 21, 2017	7.16	8.20	7.12	7.80
443	NASDAQ	IZEA	Wed, Sep 20, 2017	6.88	7.26	6.60	7.00
442	NASDAQ	IZEA	Tue, Sep 19, 2017	7.60	7.60	6.84	6.84
441	NASDAQ	IZEA	Mon, Sep 18, 2017	7.28	7.84	7.28	7.48
440	NASDAQ	IZEA	Fri, Sep 15, 2017	7.56	7.60	7.24	7.24
439	NASDAQ	IZEA	Thu, Sep 14, 2017	7.16	7.56	7.15	7.32
438	NASDAQ	IZEA	Wed, Sep 13, 2017	7.40	7.60	6.92	7.20
437	NASDAQ	IZEA	Tue, Sep 12, 2017	6.91	7.60	6.84	7.20
436	NASDAQ	IZEA	Mon, Sep 11, 2017	7.16	7.47	6.92	7.00
435	NASDAQ	IZEA	Fri, Sep 8, 2017	7.12	7.56	6.85	6.92
434	NASDAQ	IZEA	Thu, Sep 7, 2017	7.04	7.08	6.88	6.96
433	NASDAQ	IZEA	Wed, Sep 6, 2017	7.16	7.16	6.80	6.92
432	NASDAQ	IZEA	Tue, Sep 5, 2017	7.04	7.16	6.89	7.16
431	NASDAQ	IZEA	Fri, Sep 1, 2017	7.12	7.12	6.80	6.96
430	NASDAQ	IZEA	Thu, Aug 31, 2017	7.40	7.40	6.80	6.80
429	NASDAQ	IZEA	Wed, Aug 30, 2017	6.72	7.30	6.72	6.92
428	NASDAQ	IZEA	Tue, Aug 29, 2017	6.84	7.20	6.68	6.68
427	NASDAQ	IZEA	Mon, Aug 28, 2017	7.12	7.12	6.84	6.84
426	NASDAQ	IZEA	Fri, Aug 25, 2017	7.12	7.12	7.04	7.04
425	NASDAQ	IZEA	Thu, Aug 24, 2017	7.16	7.39	7.09	7.12
424	NASDAQ	IZEA	Wed, Aug 23, 2017	7.16	7.39	7.12	7.12
423	NASDAQ	IZEA	Tue, Aug 22, 2017	7.16	7.20	7.16	7.16
422	NASDAQ	IZEA	Mon, Aug 21, 2017	7.08	7.59	7.04	7.04
421	NASDAQ	IZEA	Fri, Aug 18, 2017	7.04	7.40	6.92	7.04
420	NASDAQ	IZEA	Thu, Aug 17, 2017	7.12	7.40	6.92	7.16
419	NASDAQ	IZEA	Wed, Aug 16, 2017	7.40	7.64	7.04	7.04
418	NASDAQ	IZEA	Tue, Aug 15, 2017	7.60	9.72	7.40	7.40
417	NASDAQ	IZEA	Mon, Aug 14, 2017	7.24	7.80	6.88	7.80
416	NASDAQ	IZEA	Fri, Aug 11, 2017	6.32	7.16	6.32	7.16
415	NASDAQ	IZEA	Thu, Aug 10, 2017	6.60	6.80	6.40	6.40
414	NASDAQ	IZEA	Wed, Aug 9, 2017	6.84	6.84	6.56	6.56
413	NASDAQ	IZEA	Tue, Aug 8, 2017	7.24	7.88	6.92	7.14
412	NASDAQ	IZEA	Mon, Aug 7, 2017	7.08	7.28	7.00	7.04
411	NASDAQ	IZEA	Fri, Aug 4, 2017	7.16	7.20	7.08	7.08
410	NASDAQ	IZEA	Thu, Aug 3, 2017	0.00	0.00	0.00	7.44
409	NASDAQ	IZEA	Wed, Aug 2, 2017	7.20	7.84	7.20	7.44
408	NASDAQ	IZEA	Tue, Aug 1, 2017	7.40	7.40	7.24	7.32
407	NASDAQ	IZEA	Mon, Jul 31, 2017	7.40	7.96	7.20	7.48
406	NASDAQ	IZEA	Fri, Jul 28, 2017	7.72	8.08	7.40	7.44
405	NASDAQ	IZEA	Thu, Jul 27, 2017	7.72	7.92	7.28	7.40
404	NASDAQ	IZEA	Wed, Jul 26, 2017	7.36	7.92	7.12	7.92
403	NASDAQ	IZEA	Tue, Jul 25, 2017	7.44	7.72	7.36	7.36
402	NASDAQ	IZEA	Mon, Jul 24, 2017	7.60	7.92	7.20	7.64
401	NASDAQ	IZEA	Fri, Jul 21, 2017	7.52	7.60	7.24	7.60
400	NASDAQ	IZEA	Thu, Jul 20, 2017	8.00	8.08	7.20	7.68
399	NASDAQ	IZEA	Wed, Jul 19, 2017	7.53	9.17	7.52	8.00
398	NASDAQ	IZEA	Tue, Jul 18, 2017	7.28	7.66	7.12	7.16
397	NASDAQ	IZEA	Mon, Jul 17, 2017	6.92	7.71	6.91	7.28
396	NASDAQ	IZEA	Fri, Jul 14, 2017	7.44	7.44	6.88	6.88
395	NASDAQ	IZEA	Thu, Jul 13, 2017	6.82	8.00	6.56	7.12
394	NASDAQ	IZEA	Wed, Jul 12, 2017	6.53	7.20	6.44	7.00
393	NASDAQ	IZEA	Tue, Jul 11, 2017	7.36	7.72	5.48	6.60
392	NASDAQ	IZEA	Mon, Jul 10, 2017	7.60	7.60	7.12	7.56
391	NASDAQ	IZEA	Fri, Jul 7, 2017	7.20	7.40	7.20	7.28
390	NASDAQ	IZEA	Thu, Jul 6, 2017	7.36	7.36	7.20	7.20
389	NASDAQ	IZEA	Wed, Jul 5, 2017	8.26	8.26	7.36	7.36
388	NASDAQ	IZEA	Mon, Jul 3, 2017	7.60	7.60	7.40	7.60
387	NASDAQ	IZEA	Fri, Jun 30, 2017	7.96	8.12	7.52	7.64
386	NASDAQ	IZEA	Thu, Jun 29, 2017	7.96	8.16	7.92	7.96
385	NASDAQ	IZEA	Wed, Jun 28, 2017	8.40	8.60	7.84	7.84
384	NASDAQ	IZEA	Tue, Jun 27, 2017	8.28	8.80	8.20	8.20
383	NASDAQ	IZEA	Mon, Jun 26, 2017	7.60	8.28	7.45	8.28
382	NASDAQ	IZEA	Fri, Jun 23, 2017	8.08	8.96	7.60	7.60
381	NASDAQ	IZEA	Thu, Jun 22, 2017	8.76	8.82	6.88	8.12
380	NASDAQ	IZEA	Wed, Jun 21, 2017	9.00	9.00	8.68	8.80
379	NASDAQ	IZEA	Tue, Jun 20, 2017	8.80	9.00	8.80	9.00
378	NASDAQ	IZEA	Mon, Jun 19, 2017	8.84	9.72	8.84	9.04
377	NASDAQ	IZEA	Fri, Jun 16, 2017	9.20	9.20	8.60	8.60
376	NASDAQ	IZEA	Thu, Jun 15, 2017	9.00	9.48	9.00	9.08
375	NASDAQ	IZEA	Wed, Jun 14, 2017	9.16	9.58	9.16	9.40
374	NASDAQ	IZEA	Tue, Jun 13, 2017	9.48	9.60	9.20	9.40
373	NASDAQ	IZEA	Mon, Jun 12, 2017	9.44	9.72	8.80	9.48
372	NASDAQ	IZEA	Fri, Jun 9, 2017	9.60	9.60	9.56	9.60
371	NASDAQ	IZEA	Thu, Jun 8, 2017	10.16	10.16	9.24	9.32
370	NASDAQ	IZEA	Wed, Jun 7, 2017	10.00	10.00	9.85	9.85
369	NASDAQ	IZEA	Tue, Jun 6, 2017	9.88	10.00	9.76	9.96
368	NASDAQ	IZEA	Mon, Jun 5, 2017	10.20	10.20	9.60	9.92
367	NASDAQ	IZEA	Fri, Jun 2, 2017	9.40	10.16	9.40	10.16
366	NASDAQ	IZEA	Thu, Jun 1, 2017	10.00	10.12	9.40	9.40
365	NASDAQ	IZEA	Wed, May 31, 2017	10.08	10.18	9.68	9.80
364	NASDAQ	IZEA	Tue, May 30, 2017	9.76	10.16	9.76	10.00
363	NASDAQ	IZEA	Fri, May 26, 2017	9.80	10.44	9.80	10.16
362	NASDAQ	IZEA	Thu, May 25, 2017	10.20	11.00	9.92	10.96
361	NASDAQ	IZEA	Wed, May 24, 2017	10.60	10.60	10.40	10.40
360	NASDAQ	IZEA	Tue, May 23, 2017	10.52	10.60	10.52	10.58
359	NASDAQ	IZEA	Mon, May 22, 2017	11.12	11.12	10.64	10.64
358	NASDAQ	IZEA	Fri, May 19, 2017	10.96	10.96	10.60	10.96
357	NASDAQ	IZEA	Thu, May 18, 2017	10.64	11.00	10.52	10.80
356	NASDAQ	IZEA	Wed, May 17, 2017	10.64	10.83	10.60	10.60
355	NASDAQ	IZEA	Tue, May 16, 2017	11.00	11.00	10.79	10.96
354	NASDAQ	IZEA	Mon, May 15, 2017	10.88	11.60	10.80	10.84
353	NASDAQ	IZEA	Fri, May 12, 2017	11.96	11.96	11.00	11.00
352	NASDAQ	IZEA	Thu, May 11, 2017	11.80	12.45	11.80	11.80
351	NASDAQ	IZEA	Wed, May 10, 2017	13.92	14.08	13.80	13.80
350	NASDAQ	IZEA	Tue, May 9, 2017	14.20	14.20	14.20	14.20
349	NASDAQ	IZEA	Mon, May 8, 2017	13.92	14.32	13.71	14.32
348	NASDAQ	IZEA	Fri, May 5, 2017	14.00	14.64	13.68	13.68
347	NASDAQ	IZEA	Thu, May 4, 2017	14.20	14.20	13.40	13.80
346	NASDAQ	IZEA	Wed, May 3, 2017	14.94	14.94	14.00	14.16
345	NASDAQ	IZEA	Tue, May 2, 2017	14.88	15.08	14.44	14.44
344	NASDAQ	IZEA	Mon, May 1, 2017	14.88	15.20	14.72	15.16
343	NASDAQ	IZEA	Fri, Apr 28, 2017	14.87	14.87	14.60	14.64
342	NASDAQ	IZEA	Thu, Apr 27, 2017	15.36	15.36	14.64	14.96
341	NASDAQ	IZEA	Wed, Apr 26, 2017	14.56	15.24	14.27	15.16
340	NASDAQ	IZEA	Tue, Apr 25, 2017	15.40	15.48	14.48	14.48
339	NASDAQ	IZEA	Mon, Apr 24, 2017	15.08	15.52	14.59	15.52
338	NASDAQ	IZEA	Fri, Apr 21, 2017	15.40	15.40	14.33	14.80
337	NASDAQ	IZEA	Thu, Apr 20, 2017	14.76	15.52	14.76	15.00
336	NASDAQ	IZEA	Wed, Apr 19, 2017	14.52	15.40	14.26	14.48
335	NASDAQ	IZEA	Tue, Apr 18, 2017	14.60	14.72	14.04	14.04
334	NASDAQ	IZEA	Mon, Apr 17, 2017	14.40	14.44	14.36	14.36
333	NASDAQ	IZEA	Thu, Apr 13, 2017	14.04	14.24	14.04	14.24
332	NASDAQ	IZEA	Wed, Apr 12, 2017	14.81	15.04	14.12	14.56
331	NASDAQ	IZEA	Tue, Apr 11, 2017	14.52	14.60	14.20	14.44
330	NASDAQ	IZEA	Mon, Apr 10, 2017	14.60	14.60	13.32	14.04
329	NASDAQ	IZEA	Fri, Apr 7, 2017	15.12	15.24	13.76	14.52
328	NASDAQ	IZEA	Thu, Apr 6, 2017	13.64	15.44	13.40	15.44
327	NASDAQ	IZEA	Wed, Apr 5, 2017	14.84	15.72	14.00	14.00
326	NASDAQ	IZEA	Tue, Apr 4, 2017	16.00	16.00	13.84	14.64
325	NASDAQ	IZEA	Mon, Apr 3, 2017	16.60	16.80	15.68	15.68
324	NASDAQ	IZEA	Fri, Mar 31, 2017	16.64	16.80	16.08	16.80
323	NASDAQ	IZEA	Thu, Mar 30, 2017	16.96	17.26	16.04	16.76
322	NASDAQ	IZEA	Wed, Mar 29, 2017	16.92	18.16	15.96	16.84
321	NASDAQ	IZEA	Tue, Mar 28, 2017	12.80	17.52	11.96	16.44
320	NASDAQ	IZEA	Mon, Mar 27, 2017	12.76	13.81	12.08	12.20
319	NASDAQ	IZEA	Fri, Mar 24, 2017	13.00	13.92	12.68	12.84
318	NASDAQ	IZEA	Thu, Mar 23, 2017	13.16	13.60	12.68	13.04
317	NASDAQ	IZEA	Wed, Mar 22, 2017	13.68	14.40	12.48	13.56
316	NASDAQ	IZEA	Tue, Mar 21, 2017	14.52	14.52	13.60	13.68
315	NASDAQ	IZEA	Mon, Mar 20, 2017	14.72	14.81	14.40	14.40
314	NASDAQ	IZEA	Fri, Mar 17, 2017	15.12	15.12	14.96	14.96
313	NASDAQ	IZEA	Thu, Mar 16, 2017	15.12	15.20	14.76	14.92
312	NASDAQ	IZEA	Wed, Mar 15, 2017	15.60	15.60	15.08	15.08
311	NASDAQ	IZEA	Tue, Mar 14, 2017	16.00	16.00	15.54	15.54
310	NASDAQ	IZEA	Mon, Mar 13, 2017	15.87	15.97	15.87	15.88
309	NASDAQ	IZEA	Fri, Mar 10, 2017	15.96	16.44	15.68	16.00
308	NASDAQ	IZEA	Thu, Mar 9, 2017	15.68	15.68	15.60	15.64
307	NASDAQ	IZEA	Wed, Mar 8, 2017	15.67	15.71	15.60	15.60
306	NASDAQ	IZEA	Tue, Mar 7, 2017	16.04	16.20	15.60	16.04
305	NASDAQ	IZEA	Mon, Mar 6, 2017	16.36	17.04	15.76	15.76
304	NASDAQ	IZEA	Fri, Mar 3, 2017	17.20	17.20	15.44	16.68
303	NASDAQ	IZEA	Thu, Mar 2, 2017	17.96	18.08	16.88	17.08
302	NASDAQ	IZEA	Wed, Mar 1, 2017	17.44	18.52	17.20	18.40
301	NASDAQ	IZEA	Tue, Feb 28, 2017	18.12	18.12	17.20	17.20
300	NASDAQ	IZEA	Mon, Feb 27, 2017	19.00	19.32	17.44	18.24
299	NASDAQ	IZEA	Fri, Feb 24, 2017	19.12	19.44	18.00	19.16
298	NASDAQ	IZEA	Thu, Feb 23, 2017	19.80	19.80	18.92	19.40
297	NASDAQ	IZEA	Wed, Feb 22, 2017	19.60	19.60	19.24	19.44
296	NASDAQ	IZEA	Tue, Feb 21, 2017	20.00	20.00	19.24	19.36
295	NASDAQ	IZEA	Fri, Feb 17, 2017	20.16	20.19	20.00	20.00
294	NASDAQ	IZEA	Thu, Feb 16, 2017	19.90	20.23	19.85	20.16
293	NASDAQ	IZEA	Wed, Feb 15, 2017	19.96	19.96	19.68	19.96
292	NASDAQ	IZEA	Tue, Feb 14, 2017	19.56	20.36	19.16	20.36
291	NASDAQ	IZEA	Mon, Feb 13, 2017	20.00	20.00	19.00	19.29
290	NASDAQ	IZEA	Fri, Feb 10, 2017	18.14	20.00	18.00	20.00
289	NASDAQ	IZEA	Thu, Feb 9, 2017	0.00	0.00	0.00	17.96
288	NASDAQ	IZEA	Wed, Feb 8, 2017	18.16	18.43	17.80	17.96
287	NASDAQ	IZEA	Tue, Feb 7, 2017	18.52	18.52	17.80	17.80
286	NASDAQ	IZEA	Mon, Feb 6, 2017	18.80	19.60	17.60	18.62
285	NASDAQ	IZEA	Fri, Feb 3, 2017	17.64	17.88	17.60	17.88
284	NASDAQ	IZEA	Thu, Feb 2, 2017	17.32	17.60	17.32	17.60
283	NASDAQ	IZEA	Wed, Feb 1, 2017	17.60	17.60	17.00	17.00
282	NASDAQ	IZEA	Tue, Jan 31, 2017	17.58	17.60	17.48	17.52
281	NASDAQ	IZEA	Mon, Jan 30, 2017	17.60	17.60	17.44	17.44
280	NASDAQ	IZEA	Fri, Jan 27, 2017	17.60	17.72	17.44	17.48
279	NASDAQ	IZEA	Thu, Jan 26, 2017	17.60	17.72	17.43	17.66
278	NASDAQ	IZEA	Wed, Jan 25, 2017	17.88	17.92	17.44	17.44
277	NASDAQ	IZEA	Tue, Jan 24, 2017	17.60	17.80	17.60	17.80
276	NASDAQ	IZEA	Mon, Jan 23, 2017	17.40	17.60	17.08	17.55
275	NASDAQ	IZEA	Fri, Jan 20, 2017	17.32	17.80	16.75	17.00
274	NASDAQ	IZEA	Thu, Jan 19, 2017	19.40	19.40	16.88	17.44
273	NASDAQ	IZEA	Wed, Jan 18, 2017	20.44	20.51	20.36	20.36
272	NASDAQ	IZEA	Tue, Jan 17, 2017	20.80	20.80	20.64	20.64
271	NASDAQ	IZEA	Fri, Jan 13, 2017	20.40	20.80	20.40	20.80
270	NASDAQ	IZEA	Thu, Jan 12, 2017	20.80	20.80	20.40	20.80
269	NASDAQ	IZEA	Wed, Jan 11, 2017	20.80	22.92	20.67	21.20
268	NASDAQ	IZEA	Tue, Jan 10, 2017	18.88	20.80	18.24	20.80
267	NASDAQ	IZEA	Mon, Jan 9, 2017	16.88	18.87	16.88	18.04
266	NASDAQ	IZEA	Fri, Jan 6, 2017	17.69	17.69	16.84	16.88
265	NASDAQ	IZEA	Thu, Jan 5, 2017	17.20	17.40	17.20	17.40
264	NASDAQ	IZEA	Wed, Jan 4, 2017	17.84	18.00	16.72	16.88
263	NASDAQ	IZEA	Tue, Jan 3, 2017	18.00	18.00	18.00	18.00
262	NASDAQ	IZEA	Fri, Dec 30, 2016	17.20	18.72	17.20	18.04
261	NASDAQ	IZEA	Thu, Dec 29, 2016	18.04	18.23	17.92	18.12
260	NASDAQ	IZEA	Wed, Dec 28, 2016	18.03	18.04	17.60	18.00
259	NASDAQ	IZEA	Tue, Dec 27, 2016	17.68	18.10	16.64	18.10
258	NASDAQ	IZEA	Fri, Dec 23, 2016	17.52	18.00	16.76	17.60
257	NASDAQ	IZEA	Thu, Dec 22, 2016	17.36	18.20	17.36	17.80
256	NASDAQ	IZEA	Wed, Dec 21, 2016	16.46	18.20	16.46	17.96
255	NASDAQ	IZEA	Tue, Dec 20, 2016	17.80	17.80	16.76	17.52
254	NASDAQ	IZEA	Mon, Dec 19, 2016	17.84	17.84	17.17	17.68
253	NASDAQ	IZEA	Fri, Dec 16, 2016	19.16	19.16	17.60	17.60
252	NASDAQ	IZEA	Thu, Dec 15, 2016	18.72	19.04	18.32	18.92
251	NASDAQ	IZEA	Wed, Dec 14, 2016	18.20	19.00	18.00	19.00
250	NASDAQ	IZEA	Tue, Dec 13, 2016	19.00	19.20	18.60	19.20
249	NASDAQ	IZEA	Mon, Dec 12, 2016	18.14	19.80	18.14	18.20
248	NASDAQ	IZEA	Fri, Dec 9, 2016	18.80	19.65	18.36	18.40
247	NASDAQ	IZEA	Thu, Dec 8, 2016	20.08	20.60	19.69	19.76
246	NASDAQ	IZEA	Wed, Dec 7, 2016	20.60	20.80	19.24	20.12
245	NASDAQ	IZEA	Tue, Dec 6, 2016	20.48	20.52	20.00	20.00
244	NASDAQ	IZEA	Mon, Dec 5, 2016	19.92	20.76	19.10	20.00
243	NASDAQ	IZEA	Fri, Dec 2, 2016	19.92	20.00	19.04	19.60
242	NASDAQ	IZEA	Thu, Dec 1, 2016	19.56	19.56	19.56	19.56
241	NASDAQ	IZEA	Wed, Nov 30, 2016	18.30	19.00	18.30	19.00
240	NASDAQ	IZEA	Tue, Nov 29, 2016	18.04	19.00	18.00	18.80
239	NASDAQ	IZEA	Mon, Nov 28, 2016	18.20	18.64	17.96	18.64
238	NASDAQ	IZEA	Fri, Nov 25, 2016	0.00	0.00	0.00	18.48
237	NASDAQ	IZEA	Wed, Nov 23, 2016	18.00	18.48	18.00	18.48
236	NASDAQ	IZEA	Tue, Nov 22, 2016	18.20	18.51	18.20	18.20
235	NASDAQ	IZEA	Mon, Nov 21, 2016	17.60	18.91	17.60	17.92
234	NASDAQ	IZEA	Fri, Nov 18, 2016	18.48	18.68	17.80	17.88
233	NASDAQ	IZEA	Thu, Nov 17, 2016	18.80	18.96	18.00	18.88
232	NASDAQ	IZEA	Wed, Nov 16, 2016	18.84	19.72	18.32	18.32
231	NASDAQ	IZEA	Tue, Nov 15, 2016	20.80	20.80	18.79	18.84
230	NASDAQ	IZEA	Mon, Nov 14, 2016	20.48	20.48	19.58	20.36
229	NASDAQ	IZEA	Fri, Nov 11, 2016	19.08	21.88	19.08	21.84
228	NASDAQ	IZEA	Thu, Nov 10, 2016	20.00	20.00	19.27	19.27
227	NASDAQ	IZEA	Wed, Nov 9, 2016	19.32	20.00	19.20	20.00
226	NASDAQ	IZEA	Tue, Nov 8, 2016	20.56	20.80	20.40	20.80
225	NASDAQ	IZEA	Mon, Nov 7, 2016	18.44	20.28	18.22	20.28
224	NASDAQ	IZEA	Fri, Nov 4, 2016	20.56	20.56	19.40	19.86
223	NASDAQ	IZEA	Thu, Nov 3, 2016	20.52	20.52	19.96	20.00
222	NASDAQ	IZEA	Wed, Nov 2, 2016	20.32	20.88	20.28	20.68
221	NASDAQ	IZEA	Tue, Nov 1, 2016	20.20	21.07	20.12	20.60
220	NASDAQ	IZEA	Mon, Oct 31, 2016	0.00	0.00	0.00	21.28
219	NASDAQ	IZEA	Fri, Oct 28, 2016	21.56	21.88	21.28	21.28
218	NASDAQ	IZEA	Wed, Oct 26, 2016	21.75	22.00	21.72	22.00
217	NASDAQ	IZEA	Tue, Oct 25, 2016	0.00	0.00	0.00	22.12
216	NASDAQ	IZEA	Mon, Oct 24, 2016	22.03	22.12	22.00	22.12
215	NASDAQ	IZEA	Fri, Oct 21, 2016	21.95	22.40	21.84	22.36
214	NASDAQ	IZEA	Thu, Oct 20, 2016	0.00	0.00	0.00	22.48
213	NASDAQ	IZEA	Wed, Oct 19, 2016	0.00	0.00	0.00	22.48
212	NASDAQ	IZEA	Tue, Oct 18, 2016	0.00	0.00	0.00	22.48
211	NASDAQ	IZEA	Mon, Oct 17, 2016	0.00	0.00	0.00	22.48
210	NASDAQ	IZEA	Fri, Oct 14, 2016	0.00	0.00	0.00	22.48
209	NASDAQ	IZEA	Thu, Oct 13, 2016	22.88	23.00	22.48	22.48
208	NASDAQ	IZEA	Wed, Oct 12, 2016	22.66	23.08	22.34	23.00
207	NASDAQ	IZEA	Tue, Oct 11, 2016	21.76	23.00	21.68	23.00
206	NASDAQ	IZEA	Mon, Oct 10, 2016	23.21	23.21	21.72	21.72
205	NASDAQ	IZEA	Fri, Oct 7, 2016	23.00	23.00	22.60	22.72
204	NASDAQ	IZEA	Thu, Oct 6, 2016	22.72	22.72	22.72	22.72
203	NASDAQ	IZEA	Wed, Oct 5, 2016	22.32	22.68	22.32	22.40
202	NASDAQ	IZEA	Tue, Oct 4, 2016	22.59	22.65	22.20	22.32
201	NASDAQ	IZEA	Mon, Oct 3, 2016	23.88	23.88	22.84	23.00
200	NASDAQ	IZEA	Fri, Sep 30, 2016	23.20	23.60	23.06	23.48
199	NASDAQ	IZEA	Thu, Sep 29, 2016	22.16	25.72	22.16	23.16
198	NASDAQ	IZEA	Wed, Sep 28, 2016	23.24	23.28	23.24	23.28
197	NASDAQ	IZEA	Tue, Sep 27, 2016	22.40	23.10	22.40	22.64
196	NASDAQ	IZEA	Mon, Sep 26, 2016	23.08	23.09	22.04	22.40
195	NASDAQ	IZEA	Fri, Sep 23, 2016	23.88	23.88	23.04	23.04
194	NASDAQ	IZEA	Thu, Sep 22, 2016	24.16	24.16	23.08	23.08
193	NASDAQ	IZEA	Wed, Sep 21, 2016	24.37	24.37	23.80	24.28
192	NASDAQ	IZEA	Tue, Sep 20, 2016	24.00	24.00	23.80	23.80
191	NASDAQ	IZEA	Mon, Sep 19, 2016	24.08	24.44	23.60	24.36
190	NASDAQ	IZEA	Fri, Sep 16, 2016	24.44	24.48	24.00	24.00
189	NASDAQ	IZEA	Thu, Sep 15, 2016	24.28	24.48	24.00	24.24
188	NASDAQ	IZEA	Wed, Sep 14, 2016	24.00	24.52	24.00	24.08
187	NASDAQ	IZEA	Tue, Sep 13, 2016	24.44	24.44	24.00	24.09
186	NASDAQ	IZEA	Mon, Sep 12, 2016	25.24	25.24	24.48	24.60
185	NASDAQ	IZEA	Fri, Sep 9, 2016	25.52	25.52	24.60	24.80
184	NASDAQ	IZEA	Thu, Sep 8, 2016	25.52	25.52	25.44	25.44
183	NASDAQ	IZEA	Wed, Sep 7, 2016	26.44	27.00	25.56	25.56
182	NASDAQ	IZEA	Tue, Sep 6, 2016	27.48	27.48	26.04	26.40
181	NASDAQ	IZEA	Fri, Sep 2, 2016	27.20	27.20	27.08	27.08
180	NASDAQ	IZEA	Thu, Sep 1, 2016	26.88	27.04	26.88	26.96
179	NASDAQ	IZEA	Wed, Aug 31, 2016	27.32	27.36	27.20	27.20
178	NASDAQ	IZEA	Tue, Aug 30, 2016	27.54	27.54	27.54	27.54
177	NASDAQ	IZEA	Mon, Aug 29, 2016	27.88	27.88	27.48	27.48
176	NASDAQ	IZEA	Fri, Aug 26, 2016	28.12	28.42	27.18	27.38
175	NASDAQ	IZEA	Thu, Aug 25, 2016	28.12	28.55	28.04	28.55
174	NASDAQ	IZEA	Wed, Aug 24, 2016	28.56	28.80	28.20	28.44
173	NASDAQ	IZEA	Tue, Aug 23, 2016	28.92	28.92	28.64	28.64
172	NASDAQ	IZEA	Mon, Aug 22, 2016	28.40	28.66	28.40	28.66
171	NASDAQ	IZEA	Fri, Aug 19, 2016	28.47	28.72	28.47	28.60
170	NASDAQ	IZEA	Thu, Aug 18, 2016	28.44	28.68	28.44	28.68
169	NASDAQ	IZEA	Wed, Aug 17, 2016	27.32	28.80	27.32	28.68
168	NASDAQ	IZEA	Tue, Aug 16, 2016	28.36	29.00	28.20	28.88
167	NASDAQ	IZEA	Mon, Aug 15, 2016	28.52	29.08	28.28	28.28
166	NASDAQ	IZEA	Fri, Aug 12, 2016	27.98	29.08	27.20	27.74
165	NASDAQ	IZEA	Thu, Aug 11, 2016	26.64	27.58	26.60	27.58
164	NASDAQ	IZEA	Wed, Aug 10, 2016	28.00	28.00	28.00	28.00
163	NASDAQ	IZEA	Tue, Aug 9, 2016	27.16	27.24	26.68	27.24
162	NASDAQ	IZEA	Mon, Aug 8, 2016	27.12	27.40	27.00	27.24
161	NASDAQ	IZEA	Fri, Aug 5, 2016	27.84	27.84	27.20	27.20
160	NASDAQ	IZEA	Thu, Aug 4, 2016	27.28	28.40	27.20	28.40
159	NASDAQ	IZEA	Wed, Aug 3, 2016	27.20	28.00	27.00	28.00
158	NASDAQ	IZEA	Tue, Aug 2, 2016	27.00	27.76	26.72	27.44
157	NASDAQ	IZEA	Mon, Aug 1, 2016	26.64	26.96	26.20	26.96
156	NASDAQ	IZEA	Fri, Jul 29, 2016	26.32	26.64	26.00	26.60
155	NASDAQ	IZEA	Thu, Jul 28, 2016	26.00	26.40	25.92	26.32
154	NASDAQ	IZEA	Wed, Jul 27, 2016	25.64	25.96	25.64	25.92
153	NASDAQ	IZEA	Tue, Jul 26, 2016	25.20	25.76	25.20	25.60
152	NASDAQ	IZEA	Mon, Jul 25, 2016	26.04	26.04	25.07	25.56
151	NASDAQ	IZEA	Fri, Jul 22, 2016	25.64	26.52	25.64	26.04
150	NASDAQ	IZEA	Thu, Jul 21, 2016	26.08	26.32	26.00	26.32
149	NASDAQ	IZEA	Wed, Jul 20, 2016	26.16	26.20	26.00	26.04
148	NASDAQ	IZEA	Tue, Jul 19, 2016	26.52	26.81	25.48	26.81
147	NASDAQ	IZEA	Mon, Jul 18, 2016	27.56	27.56	26.36	27.24
146	NASDAQ	IZEA	Fri, Jul 15, 2016	27.44	27.44	26.01	27.20
145	NASDAQ	IZEA	Thu, Jul 14, 2016	27.56	28.00	27.40	28.00
144	NASDAQ	IZEA	Wed, Jul 13, 2016	27.68	29.04	27.68	28.00
143	NASDAQ	IZEA	Tue, Jul 12, 2016	27.92	29.28	26.80	26.96
142	NASDAQ	IZEA	Mon, Jul 11, 2016	28.52	28.52	27.72	28.52
141	NASDAQ	IZEA	Fri, Jul 8, 2016	28.32	28.52	28.16	28.16
140	NASDAQ	IZEA	Thu, Jul 7, 2016	28.72	28.72	28.56	28.56
139	NASDAQ	IZEA	Wed, Jul 6, 2016	29.84	30.62	28.00	29.08
138	NASDAQ	IZEA	Tue, Jul 5, 2016	31.80	31.80	29.00	31.16
137	NASDAQ	IZEA	Fri, Jul 1, 2016	30.48	30.48	30.48	30.48
136	NASDAQ	IZEA	Thu, Jun 30, 2016	29.80	31.16	28.80	30.48
135	NASDAQ	IZEA	Wed, Jun 29, 2016	31.52	31.52	30.12	31.16
134	NASDAQ	IZEA	Tue, Jun 28, 2016	29.76	29.80	28.32	29.56
133	NASDAQ	IZEA	Mon, Jun 27, 2016	30.28	30.28	28.40	28.40
132	NASDAQ	IZEA	Fri, Jun 24, 2016	26.81	30.80	26.81	30.80
131	NASDAQ	IZEA	Thu, Jun 23, 2016	30.30	30.60	28.48	30.60
130	NASDAQ	IZEA	Wed, Jun 22, 2016	29.24	30.74	27.82	29.52
129	NASDAQ	IZEA	Tue, Jun 21, 2016	30.20	30.20	28.20	28.82
128	NASDAQ	IZEA	Mon, Jun 20, 2016	31.37	31.60	31.32	31.40
127	NASDAQ	IZEA	Fri, Jun 17, 2016	29.72	31.00	28.12	31.00
126	NASDAQ	IZEA	Thu, Jun 16, 2016	29.00	30.00	28.44	30.00
125	NASDAQ	IZEA	Wed, Jun 15, 2016	28.64	30.46	28.00	29.00
124	NASDAQ	IZEA	Tue, Jun 14, 2016	28.00	28.00	27.40	28.00
123	NASDAQ	IZEA	Mon, Jun 13, 2016	28.36	29.00	27.80	29.00
122	NASDAQ	IZEA	Fri, Jun 10, 2016	27.84	28.40	27.20	27.20
121	NASDAQ	IZEA	Thu, Jun 9, 2016	27.88	29.00	27.28	27.96
120	NASDAQ	IZEA	Wed, Jun 8, 2016	27.92	29.28	26.20	27.84
119	NASDAQ	IZEA	Tue, Jun 7, 2016	27.36	30.84	25.64	28.00
118	NASDAQ	IZEA	Mon, Jun 6, 2016	27.92	30.44	27.00	28.80
117	NASDAQ	IZEA	Fri, Jun 3, 2016	27.20	29.00	26.78	27.56
116	NASDAQ	IZEA	Thu, Jun 2, 2016	26.76	26.76	25.40	25.80
115	NASDAQ	IZEA	Wed, Jun 1, 2016	26.80	26.80	25.78	26.00
114	NASDAQ	IZEA	Tue, May 31, 2016	27.00	27.00	27.00	27.00
113	NASDAQ	IZEA	Fri, May 27, 2016	26.86	26.92	26.84	26.92
112	NASDAQ	IZEA	Thu, May 26, 2016	25.88	26.92	25.24	26.00
111	NASDAQ	IZEA	Wed, May 25, 2016	24.80	27.00	24.80	27.00
110	NASDAQ	IZEA	Tue, May 24, 2016	24.44	24.72	24.44	24.72
109	NASDAQ	IZEA	Mon, May 23, 2016	24.80	24.80	24.32	24.32
108	NASDAQ	IZEA	Fri, May 20, 2016	24.08	25.60	24.00	24.40
107	NASDAQ	IZEA	Thu, May 19, 2016	24.00	24.00	23.50	23.72
106	NASDAQ	IZEA	Wed, May 18, 2016	22.68	24.76	22.61	24.08
105	NASDAQ	IZEA	Tue, May 17, 2016	24.64	25.04	22.20	23.44
104	NASDAQ	IZEA	Mon, May 16, 2016	26.84	26.84	23.00	23.00
103	NASDAQ	IZEA	Fri, May 13, 2016	25.88	26.00	24.30	25.00
102	NASDAQ	IZEA	Thu, May 12, 2016	27.00	27.00	25.00	25.00
101	NASDAQ	IZEA	Wed, May 11, 2016	26.60	26.60	26.60	26.60
100	NASDAQ	IZEA	Tue, May 10, 2016	26.80	26.92	26.72	26.80
99	NASDAQ	IZEA	Mon, May 9, 2016	26.80	26.86	26.80	26.86
98	NASDAQ	IZEA	Fri, May 6, 2016	27.04	27.80	26.72	27.80
97	NASDAQ	IZEA	Thu, May 5, 2016	27.08	28.00	27.08	27.32
96	NASDAQ	IZEA	Wed, May 4, 2016	26.80	26.80	26.80	26.80
95	NASDAQ	IZEA	Tue, May 3, 2016	28.00	28.00	28.00	28.00
94	NASDAQ	IZEA	Mon, May 2, 2016	27.54	28.00	27.32	28.00
93	NASDAQ	IZEA	Fri, Apr 29, 2016	27.92	27.92	26.64	26.84
92	NASDAQ	IZEA	Thu, Apr 28, 2016	28.44	28.64	27.20	28.48
91	NASDAQ	IZEA	Wed, Apr 27, 2016	28.08	29.00	27.12	27.52
90	NASDAQ	IZEA	Tue, Apr 26, 2016	27.93	28.40	26.20	27.52
89	NASDAQ	IZEA	Mon, Apr 25, 2016	28.00	28.00	26.52	28.00
88	NASDAQ	IZEA	Fri, Apr 22, 2016	28.20	28.86	27.96	28.52
87	NASDAQ	IZEA	Thu, Apr 21, 2016	27.48	29.12	27.00	27.88
86	NASDAQ	IZEA	Wed, Apr 20, 2016	27.00	29.52	27.00	29.20
85	NASDAQ	IZEA	Tue, Apr 19, 2016	25.80	25.80	25.80	25.80
84	NASDAQ	IZEA	Mon, Apr 18, 2016	27.16	27.16	25.80	25.80
83	NASDAQ	IZEA	Fri, Apr 15, 2016	26.24	26.40	24.97	26.40
82	NASDAQ	IZEA	Thu, Apr 14, 2016	26.76	26.76	26.22	26.40
81	NASDAQ	IZEA	Wed, Apr 13, 2016	26.64	26.64	26.64	26.64
80	NASDAQ	IZEA	Tue, Apr 12, 2016	25.84	27.08	25.68	26.57
79	NASDAQ	IZEA	Mon, Apr 11, 2016	27.44	27.44	25.20	25.60
78	NASDAQ	IZEA	Fri, Apr 8, 2016	27.20	27.28	27.20	27.21
77	NASDAQ	IZEA	Thu, Apr 7, 2016	27.80	27.80	27.43	27.43
76	NASDAQ	IZEA	Wed, Apr 6, 2016	26.56	27.68	26.56	27.68
75	NASDAQ	IZEA	Tue, Apr 5, 2016	26.80	26.80	26.80	26.08
74	NASDAQ	IZEA	Mon, Apr 4, 2016	28.40	28.40	25.80	26.80
73	NASDAQ	IZEA	Fri, Apr 1, 2016	28.20	28.56	27.60	28.40
72	NASDAQ	IZEA	Thu, Mar 31, 2016	28.60	28.60	27.64	27.64
71	NASDAQ	IZEA	Wed, Mar 30, 2016	30.64	30.64	26.80	27.64
70	NASDAQ	IZEA	Tue, Mar 29, 2016	27.52	27.60	27.00	27.44
69	NASDAQ	IZEA	Mon, Mar 28, 2016	30.99	31.00	27.60	27.60
68	NASDAQ	IZEA	Thu, Mar 24, 2016	31.08	31.24	31.08	31.00
67	NASDAQ	IZEA	Wed, Mar 23, 2016	32.00	32.00	31.38	31.92
66	NASDAQ	IZEA	Tue, Mar 22, 2016	31.44	31.96	31.44	31.92
65	NASDAQ	IZEA	Mon, Mar 21, 2016	30.92	32.20	30.92	31.12
64	NASDAQ	IZEA	Fri, Mar 18, 2016	31.36	32.06	31.36	31.40
63	NASDAQ	IZEA	Thu, Mar 17, 2016	30.00	32.40	30.00	31.00
62	NASDAQ	IZEA	Wed, Mar 16, 2016	31.16	31.68	31.16	31.68
61	NASDAQ	IZEA	Tue, Mar 15, 2016	30.60	30.60	30.60	30.76
60	NASDAQ	IZEA	Mon, Mar 14, 2016	30.56	30.56	30.56	30.56
59	NASDAQ	IZEA	Fri, Mar 11, 2016	31.20	31.20	31.20	30.80
58	NASDAQ	IZEA	Thu, Mar 10, 2016	31.40	31.40	31.40	31.20
57	NASDAQ	IZEA	Wed, Mar 9, 2016	31.96	31.96	31.96	31.40
56	NASDAQ	IZEA	Tue, Mar 8, 2016	31.96	31.96	31.96	31.96
55	NASDAQ	IZEA	Mon, Mar 7, 2016	30.12	32.49	29.60	31.96
54	NASDAQ	IZEA	Fri, Mar 4, 2016	31.35	31.59	29.40	31.40
53	NASDAQ	IZEA	Thu, Mar 3, 2016	30.09	30.09	30.09	31.20
52	NASDAQ	IZEA	Wed, Mar 2, 2016	30.09	30.09	30.09	30.09
51	NASDAQ	IZEA	Tue, Mar 1, 2016	31.60	31.60	30.09	30.09
50	NASDAQ	IZEA	Mon, Feb 29, 2016	31.00	31.40	31.00	31.40
49	NASDAQ	IZEA	Fri, Feb 26, 2016	30.00	31.20	30.00	31.00
48	NASDAQ	IZEA	Thu, Feb 25, 2016	27.80	28.00	27.40	28.00
47	NASDAQ	IZEA	Wed, Feb 24, 2016	27.96	27.96	27.96	27.96
46	NASDAQ	IZEA	Tue, Feb 23, 2016	25.80	25.92	25.52	25.52
45	NASDAQ	IZEA	Mon, Feb 22, 2016	26.00	26.00	26.00	26.00
44	NASDAQ	IZEA	Fri, Feb 19, 2016	26.00	26.00	26.00	26.00
43	NASDAQ	IZEA	Thu, Feb 18, 2016	25.20	26.00	25.20	26.00
42	NASDAQ	IZEA	Wed, Feb 17, 2016	26.60	28.00	24.40	26.00
41	NASDAQ	IZEA	Tue, Feb 16, 2016	27.00	28.00	27.00	28.00
40	NASDAQ	IZEA	Fri, Feb 12, 2016	26.04	28.00	26.00	28.00
39	NASDAQ	IZEA	Thu, Feb 11, 2016	27.68	28.00	26.32	28.00
38	NASDAQ	IZEA	Wed, Feb 10, 2016	32.76	32.76	27.24	30.00
37	NASDAQ	IZEA	Tue, Feb 9, 2016	30.00	30.00	30.00	30.00
36	NASDAQ	IZEA	Mon, Feb 8, 2016	32.80	32.80	32.80	32.80
35	NASDAQ	IZEA	Fri, Feb 5, 2016	33.20	33.20	32.00	32.00
34	NASDAQ	IZEA	Thu, Feb 4, 2016	32.00	33.20	32.00	33.20
33	NASDAQ	IZEA	Wed, Feb 3, 2016	29.80	33.40	29.80	33.40
32	NASDAQ	IZEA	Tue, Feb 2, 2016	34.00	34.00	33.32	33.32
31	NASDAQ	IZEA	Mon, Feb 1, 2016	32.40	33.40	32.40	33.20
30	NASDAQ	IZEA	Thu, Jan 28, 2016	28.80	34.00	28.80	32.80
29	NASDAQ	IZEA	Wed, Jan 27, 2016	32.40	32.80	28.40	32.00
28	NASDAQ	IZEA	Tue, Jan 26, 2016	30.00	32.00	28.80	32.00
27	NASDAQ	IZEA	Fri, Jan 22, 2016	28.36	29.60	28.36	29.60
26	NASDAQ	IZEA	Thu, Jan 21, 2016	28.36	28.36	28.36	28.36
25	NASDAQ	IZEA	Wed, Jan 20, 2016	26.60	28.84	26.60	28.20
24	NASDAQ	IZEA	Tue, Jan 19, 2016	28.00	29.20	25.52	29.20
23	NASDAQ	IZEA	Fri, Jan 15, 2016	30.20	30.24	28.00	28.00
22	NASDAQ	IZEA	Thu, Jan 14, 2016	27.20	27.20	27.20	32.00
21	NASDAQ	IZEA	Wed, Jan 13, 2016	31.60	31.60	31.60	31.60
20	NASDAQ	IZEA	Tue, Jan 12, 2016	32.40	36.00	31.80	32.00
19	NASDAQ	IZEA	Mon, Jan 11, 2016	32.00	32.00	32.00	32.00
18	NASDAQ	IZEA	Tue, Aug 28, 2012	156.00	192.00	156.00	190.40
17	NASDAQ	IZEA	Mon, Aug 27, 2012	128.00	176.00	128.00	176.00
16	NASDAQ	IZEA	Fri, Aug 24, 2012	100.80	124.00	100.80	120.00
15	NASDAQ	IZEA	Thu, Aug 23, 2012	120.00	123.20	96.80	100.00
14	NASDAQ	IZEA	Tue, Aug 21, 2012	136.00	136.00	128.00	131.20
13	NASDAQ	IZEA	Mon, Aug 20, 2012	152.00	160.00	136.00	136.00
12	NASDAQ	IZEA	Fri, Aug 17, 2012	164.00	176.00	163.20	176.00
11	NASDAQ	IZEA	Thu, Aug 16, 2012	200.00	208.00	160.00	161.60
10	NASDAQ	IZEA	Wed, Aug 15, 2012	200.00	232.00	152.00	232.00
9	NASDAQ	IZEA	Tue, Aug 14, 2012	232.00	232.00	152.00	152.00
8	NASDAQ	IZEA	Mon, Aug 13, 2012	144.00	200.00	144.00	200.00
7	NASDAQ	IZEA	Fri, Aug 10, 2012	96.00	152.00	96.00	144.00
6	NASDAQ	IZEA	Thu, Aug 9, 2012	114.40	114.40	104.00	104.80
5	NASDAQ	IZEA	Wed, Aug 8, 2012	136.00	136.00	112.00	112.00
4	NASDAQ	IZEA	Tue, Aug 7, 2012	191.20	192.00	140.00	160.00
3	NASDAQ	IZEA	Mon, Aug 6, 2012	120.00	200.00	120.00	200.00
2	NASDAQ	IZEA	Fri, Aug 3, 2012	140.00	140.00	140.00	140.00
1	NASDAQ	IZEA	Thu, Aug 2, 2012	112.00	128.00	112.00	120.00
#	Exchange	Symbol	Date	Open	High	Low	Close

IZEA Worldwide Inc NASDAQ:IZEA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024