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 (%)
Jul 31, 2020 3.700 4.240 3.600 3.940 1,225,800 +0.44(+12.57%)
Jul 30, 2020 3.660 3.690 3.360 3.500 401,816 -0.20(-5.41%)
Jul 29, 2020 3.800 3.920 3.670 3.700 211,391 -0.09(-2.37%)
Jul 28, 2020 3.770 3.870 3.730 3.790 218,616 +0.04(+1.07%)
Jul 27, 2020 3.820 3.940 3.660 3.750 255,359 -0.03(-0.79%)
Jul 24, 2020 3.960 3.985 3.760 3.780 315,400 -0.21(-5.26%)
Jul 23, 2020 4.140 4.230 3.910 3.990 364,590 -0.22(-5.23%)
Jul 22, 2020 4.230 4.300 4.060 4.210 318,153 +0.00(+0.00%)
Jul 21, 2020 4.000 4.290 3.900 4.210 483,816 +0.13(+3.19%)
Jul 20, 2020 4.370 4.480 4.000 4.080 477,138 -0.22(-5.12%)
Jul 17, 2020 4.500 4.540 3.910 4.300 1,320,800 -0.05(-1.15%)
Jul 16, 2020 3.950 4.500 3.880 4.350 1,869,178 +0.36(+9.02%)
Jul 15, 2020 3.790 4.000 3.690 3.990 628,482 +0.32(+8.72%)
Jul 14, 2020 3.900 3.930 3.560 3.670 480,812 +0.04(+1.10%)
Jul 13, 2020 3.310 3.900 3.310 3.630 801,879 +0.36(+11.01%)
Jul 10, 2020 3.260 3.310 3.010 3.270 386,900 +0.08(+2.51%)
Jul 09, 2020 3.270 3.800 3.130 3.190 994,995 -0.10(-3.04%)
Jul 08, 2020 3.560 3.580 3.130 3.290 410,565 -0.24(-6.80%)
Jul 07, 2020 3.500 3.580 3.450 3.530 468,843 +0.05(+1.44%)
Jul 06, 2020 3.450 3.500 3.350 3.480 485,416 +0.21(+6.42%)
Jul 02, 2020 3.200 3.430 3.180 3.270 538,500 +0.12(+3.81%)
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.