Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zovio Inc (NQ: ZVO )

0.0928 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.620 1.640 1.575 1.590 57,000 -0.08(-4.79%)
Jan 30, 2020 1.690 1.720 1.660 1.670 28,704 -0.02(-1.18%)
Jan 29, 2020 1.600 1.690 1.530 1.690 90,833 +0.10(+6.29%)
Jan 28, 2020 1.640 1.660 1.560 1.590 66,223 -0.04(-2.45%)
Jan 27, 2020 1.660 1.670 1.625 1.630 38,904 -0.03(-1.81%)
Jan 24, 2020 1.720 1.830 1.650 1.660 125,400 -0.06(-3.49%)
Jan 23, 2020 1.760 1.760 1.710 1.720 23,539 -0.04(-2.27%)
Jan 22, 2020 1.780 1.790 1.750 1.760 48,104 -0.03(-1.68%)
Jan 21, 2020 1.750 1.790 1.710 1.790 55,379 +0.00(+0.00%)
Jan 17, 2020 1.810 1.870 1.760 1.790 58,300 -0.02(-1.10%)
Jan 16, 2020 1.700 1.810 1.700 1.810 48,961 +0.08(+4.62%)
Jan 15, 2020 1.760 1.760 1.680 1.730 61,296 +0.03(+1.76%)
Jan 14, 2020 1.720 1.750 1.650 1.700 114,617 -0.05(-2.86%)
Jan 13, 2020 1.770 1.805 1.700 1.750 116,127 -0.03(-1.69%)
Jan 10, 2020 1.790 1.820 1.750 1.780 85,900 -0.04(-2.20%)
Jan 09, 2020 1.910 1.910 1.690 1.820 163,348 -0.09(-4.71%)
Jan 08, 2020 2.010 2.095 1.850 1.910 348,741 -0.10(-4.98%)
Jan 07, 2020 2.150 2.280 1.990 2.010 291,188 -0.06(-2.90%)
Jan 06, 2020 2.050 2.090 2.010 2.070 37,075 +0.02(+0.98%)
Jan 03, 2020 2.000 2.120 1.980 2.050 58,700 -0.01(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.