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 (%)
Nov 29, 2019 2.050 2.075 2.020 2.020 34,500 -0.08(-3.81%)
Nov 27, 2019 2.110 2.200 2.040 2.100 45,600 -0.03(-1.41%)
Nov 26, 2019 2.210 2.235 2.130 2.130 62,231 -0.07(-3.18%)
Nov 25, 2019 2.110 2.220 2.030 2.200 72,644 +0.09(+4.27%)
Nov 22, 2019 2.060 2.160 2.040 2.110 75,200 +0.05(+2.43%)
Nov 21, 2019 2.120 2.150 2.010 2.060 267,530 -0.04(-1.90%)
Nov 20, 2019 2.170 2.240 2.100 2.100 55,873 -0.07(-3.23%)
Nov 19, 2019 2.210 2.270 2.120 2.170 86,811 -0.04(-1.81%)
Nov 18, 2019 2.290 2.460 2.200 2.210 157,074 -0.20(-8.30%)
Nov 15, 2019 2.420 2.420 2.280 2.410 87,700 +0.00(+0.00%)
Nov 14, 2019 2.270 2.460 2.210 2.410 81,548 +0.16(+7.11%)
Nov 13, 2019 2.300 2.317 2.204 2.250 107,947 -0.03(-1.32%)
Nov 12, 2019 2.280 2.410 2.221 2.280 227,080 +0.02(+0.88%)
Nov 11, 2019 2.260 2.340 2.230 2.260 60,493 -0.03(-1.31%)
Nov 08, 2019 2.380 2.438 2.240 2.290 213,000 -0.09(-3.78%)
Nov 07, 2019 2.460 2.680 2.350 2.380 180,715 -0.02(-0.83%)
Nov 06, 2019 2.610 2.610 2.100 2.400 420,931 -0.19(-7.34%)
Nov 05, 2019 2.260 2.685 2.260 2.590 931,737 +0.35(+15.62%)
Nov 04, 2019 2.070 2.290 1.920 2.240 263,777 +0.16(+7.69%)
Nov 01, 2019 1.940 2.170 1.810 2.080 628,700 +0.12(+6.12%)
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%)
Oct 01, 2019 2.050 2.080 1.985 2.050 48,102 +0.08(+4.06%)
Sep 30, 2019 1.950 2.000 1.910 1.970 38,697 +0.02(+1.03%)
Sep 27, 2019 1.950 2.020 1.950 1.950 142,000 -0.01(-0.51%)
Sep 26, 2019 1.970 2.030 1.930 1.960 34,579 -0.03(-1.51%)
Sep 25, 2019 2.050 2.110 1.990 1.990 66,710 -0.09(-4.33%)
Sep 24, 2019 2.150 2.150 2.060 2.080 13,723 -0.07(-3.26%)
Sep 23, 2019 2.160 2.280 2.140 2.150 61,456 -0.03(-1.38%)
Sep 20, 2019 2.140 2.220 2.050 2.180 178,400 +0.03(+1.40%)
Sep 19, 2019 2.220 2.230 2.100 2.150 43,061 -0.09(-4.02%)
Sep 18, 2019 2.200 2.280 2.130 2.240 31,158 +0.03(+1.36%)
Sep 17, 2019 2.240 2.300 2.120 2.210 51,758 -0.04(-1.78%)
Sep 16, 2019 2.340 2.340 2.230 2.250 32,228 -0.10(-4.26%)
Sep 13, 2019 2.250 2.430 2.250 2.350 18,900 +0.11(+4.91%)
Sep 12, 2019 2.470 2.600 2.210 2.240 52,326 -0.24(-9.68%)
Sep 11, 2019 2.490 2.560 2.470 2.480 85,500 -0.03(-1.20%)
Sep 10, 2019 2.420 2.540 2.200 2.510 35,579 -0.03(-1.18%)
Sep 09, 2019 2.570 2.580 2.510 2.540 66,972 +0.01(+0.40%)
Sep 06, 2019 2.520 2.550 2.495 2.530 83,700 +0.01(+0.40%)
Sep 05, 2019 2.230 2.520 2.230 2.520 233,971 +0.29(+13.00%)
Sep 04, 2019 2.200 2.280 2.190 2.230 67,281 +0.03(+1.36%)
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.