Indicators

Zovio Inc (NQ: ZVO )

0.0928 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 9, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.590	5.635	4.880	5.130	727,500	-0.39(-7.07%)
Feb 25, 2021	5.600	5.840	5.020	5.520	1,778,895	-0.69(-11.11%)
Feb 24, 2021	5.550	6.410	5.390	6.210	702,237	+0.78(+14.36%)
Feb 23, 2021	5.350	5.570	5.100	5.430	432,491	-0.20(-3.55%)
Feb 22, 2021	6.170	6.170	5.580	5.630	323,192	-0.42(-6.94%)
Feb 19, 2021	6.000	6.480	5.900	6.050	375,400	+0.11(+1.85%)
Feb 18, 2021	5.950	6.091	5.700	5.940	255,721	-0.05(-0.83%)
Feb 17, 2021	6.310	6.420	5.990	5.990	451,039	-0.37(-5.82%)
Feb 16, 2021	6.910	7.140	6.170	6.360	1,320,215	-0.22(-3.34%)
Feb 12, 2021	6.090	7.340	6.070	6.580	2,293,600	+0.58(+9.67%)
Feb 11, 2021	5.720	6.090	5.450	6.000	612,961	+0.28(+4.90%)
Feb 10, 2021	5.960	6.200	5.610	5.720	276,783	-0.16(-2.72%)
Feb 09, 2021	5.800	5.940	5.670	5.880	410,060	+0.14(+2.44%)
Feb 08, 2021	5.630	5.920	5.540	5.740	272,943	+0.10(+1.77%)
Feb 05, 2021	5.170	5.690	5.140	5.640	346,700	+0.48(+9.30%)
Feb 04, 2021	5.150	5.300	5.100	5.160	251,673	+0.03(+0.58%)
Feb 03, 2021	5.220	5.380	5.090	5.130	228,763	-0.07(-1.35%)
Feb 02, 2021	5.210	5.410	5.105	5.200	203,804	+0.02(+0.39%)

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.