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 (%)
Dec 31, 2019 2.040 2.170 2.010 2.060 248,000 +0.01(+0.49%)
Dec 30, 2019 2.030 2.070 2.030 2.050 44,046 +0.04(+1.99%)
Dec 27, 2019 2.100 2.130 2.000 2.010 119,900 -0.11(-5.19%)
Dec 26, 2019 1.980 2.130 1.980 2.120 95,305 +0.05(+2.42%)
Dec 24, 2019 1.890 2.110 1.890 2.070 37,100 -0.03(-1.43%)
Dec 23, 2019 1.940 2.130 1.940 2.100 167,584 +0.12(+6.06%)
Dec 20, 2019 2.050 2.105 1.920 1.980 242,600 -0.07(-3.41%)
Dec 19, 2019 1.990 2.150 1.990 2.050 71,662 +0.06(+3.02%)
Dec 18, 2019 2.140 2.160 1.990 1.990 48,901 -0.08(-3.86%)
Dec 17, 2019 2.010 2.070 2.000 2.070 62,774 +0.02(+0.98%)
Dec 16, 2019 2.110 2.145 2.000 2.050 44,847 -0.03(-1.44%)
Dec 13, 2019 2.060 2.080 1.970 2.080 115,800 -0.01(-0.48%)
Dec 12, 2019 2.200 2.200 2.050 2.090 51,975 -0.11(-5.00%)
Dec 11, 2019 2.200 2.200 2.100 2.200 49,186 +0.02(+0.92%)
Dec 10, 2019 2.183 2.217 2.120 2.180 81,841 +0.01(+0.46%)
Dec 09, 2019 2.050 2.170 2.040 2.170 87,713 +0.12(+5.85%)
Dec 06, 2019 2.204 2.204 2.050 2.050 108,800 -0.11(-5.09%)
Dec 05, 2019 2.240 2.280 2.110 2.160 76,183 -0.06(-2.70%)
Dec 04, 2019 2.300 2.440 2.220 2.220 178,189 -0.01(-0.45%)
Dec 03, 2019 2.040 2.310 2.020 2.230 269,045 +0.22(+10.95%)
Dec 02, 2019 2.030 2.110 1.970 2.010 86,645 -0.01(-0.50%)
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%)
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.