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 (%)
Mar 31, 2021 4.130 4.280 4.030 4.060 317,056 -0.09(-2.17%)
Mar 30, 2021 4.140 4.350 4.030 4.150 519,238 -0.10(-2.35%)
Mar 29, 2021 4.630 4.880 4.180 4.250 386,440 -0.44(-9.38%)
Mar 26, 2021 4.875 4.875 4.460 4.690 174,300 +0.08(+1.74%)
Mar 25, 2021 4.350 4.630 4.290 4.610 152,580 +0.13(+2.90%)
Mar 24, 2021 4.905 4.905 4.460 4.480 221,941 -0.27(-5.68%)
Mar 23, 2021 5.200 5.460 4.730 4.750 347,333 -0.46(-8.83%)
Mar 22, 2021 5.450 5.500 4.760 5.210 1,346,820 -0.66(-11.24%)
Mar 19, 2021 5.570 5.910 5.470 5.870 340,100 +0.30(+5.39%)
Mar 18, 2021 5.400 5.640 5.340 5.570 304,676 +0.05(+0.91%)
Mar 17, 2021 5.510 5.590 5.310 5.520 173,054 -0.06(-1.08%)
Mar 16, 2021 5.810 5.880 5.470 5.580 289,657 -0.22(-3.79%)
Mar 15, 2021 5.590 5.840 5.525 5.800 184,208 +0.19(+3.39%)
Mar 12, 2021 5.560 5.670 5.350 5.610 190,800 +0.00(+0.00%)
Mar 11, 2021 5.450 5.640 5.380 5.610 151,204 +0.21(+3.89%)
Mar 10, 2021 5.250 5.460 5.180 5.400 198,999 +0.22(+4.25%)
Mar 09, 2021 5.000 5.220 5.000 5.180 182,602 +0.27(+5.50%)
Mar 08, 2021 4.880 4.985 4.780 4.910 239,841 +0.19(+4.03%)
Mar 05, 2021 4.640 4.830 4.260 4.720 362,100 +0.11(+2.39%)
Mar 04, 2021 5.100 5.240 4.411 4.610 453,326 -0.48(-9.43%)
Mar 03, 2021 5.250 5.360 4.900 5.090 344,158 -0.20(-3.78%)
Mar 02, 2021 5.230 5.330 5.090 5.290 244,158 +0.10(+1.93%)
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.