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 (%)
Oct 31, 2019 1.700 2.690 1.700 1.960 3,019,096 +0.41(+26.45%)
Oct 30, 2019 1.500 1.630 1.480 1.550 77,074 +0.04(+2.65%)
Oct 29, 2019 1.600 1.610 1.500 1.510 85,566 -0.09(-5.63%)
Oct 28, 2019 1.433 1.620 1.433 1.600 55,203 +0.21(+15.11%)
Oct 25, 2019 1.470 1.470 1.330 1.390 158,500 -0.05(-3.47%)
Oct 24, 2019 1.411 1.540 1.411 1.440 218,687 -0.04(-2.70%)
Oct 23, 2019 1.430 1.490 1.330 1.480 131,854 +0.04(+2.78%)
Oct 22, 2019 1.570 1.580 1.400 1.440 86,024 -0.10(-6.49%)
Oct 21, 2019 1.600 1.660 1.510 1.540 36,750 -0.04(-2.53%)
Oct 18, 2019 1.550 1.590 1.510 1.580 37,400 +0.03(+1.94%)
Oct 17, 2019 1.510 1.590 1.500 1.550 53,831 +0.05(+3.33%)
Oct 16, 2019 1.620 1.800 1.420 1.500 389,657 -0.07(-4.46%)
Oct 15, 2019 1.521 1.720 1.451 1.570 252,438 +0.05(+3.29%)
Oct 14, 2019 1.740 1.760 1.510 1.520 250,731 -0.22(-12.64%)
Oct 11, 2019 1.870 1.920 1.610 1.740 130,800 -0.11(-5.95%)
Oct 10, 2019 1.840 1.890 1.810 1.850 72,793 +0.00(+0.00%)
Oct 09, 2019 2.010 2.060 1.810 1.850 72,708 -0.17(-8.42%)
Oct 08, 2019 2.020 2.040 1.997 2.020 28,351 +0.01(+0.50%)
Oct 07, 2019 2.030 2.070 1.990 2.010 48,145 -0.03(-1.47%)
Oct 04, 2019 2.040 2.100 1.990 2.040 48,000 -0.01(-0.49%)
Oct 03, 2019 2.040 2.100 2.000 2.050 43,910 +0.01(+0.49%)
Oct 02, 2019 2.050 2.090 2.010 2.040 88,026 -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.