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 (%)
Aug 30, 2019 2.250 2.370 2.220 2.280 16,000 +0.04(+1.79%)
Aug 29, 2019 2.250 2.340 2.160 2.240 66,929 -0.01(-0.44%)
Aug 28, 2019 2.010 2.250 1.970 2.250 59,366 +0.25(+12.50%)
Aug 27, 2019 2.440 2.450 1.980 2.000 336,222 -0.42(-17.36%)
Aug 26, 2019 2.625 2.625 2.380 2.420 46,016 +0.02(+0.83%)
Aug 23, 2019 2.470 2.480 2.310 2.400 23,100 -0.12(-4.76%)
Aug 22, 2019 2.650 2.650 2.490 2.520 106,309 -0.12(-4.55%)
Aug 21, 2019 2.620 2.660 2.598 2.640 84,167 -0.05(-1.86%)
Aug 20, 2019 2.800 2.800 2.690 2.690 30,435 -0.15(-5.28%)
Aug 19, 2019 2.800 2.880 2.780 2.840 25,051 +0.00(+0.00%)
Aug 16, 2019 2.800 2.920 2.680 2.840 76,100 +0.01(+0.35%)
Aug 15, 2019 2.800 2.850 2.770 2.830 25,219 +0.00(+0.00%)
Aug 14, 2019 3.000 3.000 2.700 2.830 106,941 -0.17(-5.67%)
Aug 13, 2019 3.010 3.230 2.960 3.000 178,104 +0.01(+0.33%)
Aug 12, 2019 2.890 3.030 2.592 2.990 128,936 +0.04(+1.36%)
Aug 09, 2019 2.720 3.110 2.680 2.950 241,600 +0.24(+8.86%)
Aug 08, 2019 3.520 3.570 2.600 2.710 458,849 -1.32(-32.75%)
Aug 07, 2019 3.910 4.120 3.820 4.030 59,214 +0.14(+3.60%)
Aug 06, 2019 4.010 4.130 3.850 3.890 119,137 -0.01(-0.26%)
Aug 05, 2019 3.730 3.910 3.720 3.900 75,406 +0.06(+1.56%)
Aug 02, 2019 3.850 3.980 3.720 3.840 58,000 +0.01(+0.26%)
Aug 01, 2019 3.800 3.900 3.770 3.830 107,418 +0.02(+0.52%)
Jul 31, 2019 3.900 3.920 3.770 3.810 69,805 -0.06(-1.55%)
Jul 30, 2019 3.870 3.940 3.810 3.870 35,418 +0.06(+1.57%)
Jul 29, 2019 3.830 3.980 3.800 3.810 52,840 -0.03(-0.78%)
Jul 26, 2019 3.840 3.910 3.770 3.840 40,900 -0.01(-0.26%)
Jul 25, 2019 3.990 4.030 3.830 3.850 48,687 -0.11(-2.78%)
Jul 24, 2019 4.000 4.080 3.920 3.960 88,094 -0.05(-1.25%)
Jul 23, 2019 4.000 4.190 3.920 4.010 50,714 +0.05(+1.26%)
Jul 22, 2019 4.000 4.070 3.940 3.960 155,811 -0.06(-1.49%)
Jul 19, 2019 4.000 4.070 3.990 4.020 65,500 +0.02(+0.50%)
Jul 18, 2019 3.970 4.100 3.970 4.000 74,585 +0.00(+0.00%)
Jul 17, 2019 3.790 4.020 3.790 4.000 157,296 +0.23(+6.10%)
Jul 16, 2019 3.940 4.030 3.750 3.770 129,740 -0.25(-6.22%)
Jul 15, 2019 3.800 4.250 3.800 4.020 410,523 +0.38(+10.44%)
Jul 12, 2019 3.620 3.710 3.500 3.640 158,800 +0.03(+0.83%)
Jul 11, 2019 3.700 3.750 3.530 3.610 43,420 -0.04(-1.10%)
Jul 10, 2019 3.580 3.710 3.520 3.650 83,077 +0.06(+1.67%)
Jul 09, 2019 3.680 3.750 3.570 3.590 40,548 -0.12(-3.23%)
Jul 08, 2019 3.660 3.750 3.580 3.710 192,287 -0.01(-0.27%)
Jul 05, 2019 3.740 3.740 3.640 3.720 86,300 -0.05(-1.33%)
Jul 03, 2019 3.700 3.770 3.535 3.770 60,500 +0.13(+3.57%)
Jul 02, 2019 3.630 3.690 3.545 3.640 76,770 +0.00(+0.00%)
Jul 01, 2019 3.660 3.680 3.590 3.640 68,522 +0.06(+1.68%)
Jun 28, 2019 3.460 3.640 3.195 3.580 149,900 +0.14(+4.07%)
Jun 27, 2019 3.360 3.510 3.360 3.440 125,996 +0.07(+2.08%)
Jun 26, 2019 3.270 3.410 3.270 3.370 69,679 +0.09(+2.74%)
Jun 25, 2019 3.320 3.330 3.230 3.280 91,440 -0.03(-0.91%)
Jun 24, 2019 3.360 3.370 3.220 3.310 99,532 -0.05(-1.49%)
Jun 21, 2019 3.540 3.620 3.320 3.360 107,900 -0.19(-5.35%)
Jun 20, 2019 3.580 3.640 3.520 3.550 75,462 +0.00(+0.00%)
Jun 19, 2019 3.550 3.650 3.480 3.550 45,348 +0.03(+0.85%)
Jun 18, 2019 3.540 3.650 3.490 3.520 51,301 -0.01(-0.28%)
Jun 17, 2019 3.610 3.710 3.470 3.530 68,271 -0.11(-3.02%)
Jun 14, 2019 3.590 3.730 3.550 3.640 208,300 +0.09(+2.54%)
Jun 13, 2019 3.530 3.620 3.490 3.550 310,587 +0.04(+1.14%)
Jun 12, 2019 3.510 3.790 3.490 3.510 147,247 -0.04(-1.13%)
Jun 11, 2019 3.580 3.700 3.460 3.550 101,095 -0.04(-1.11%)
Jun 10, 2019 3.750 3.900 3.400 3.590 303,726 -0.20(-5.28%)
Jun 07, 2019 4.080 4.080 3.750 3.790 194,000 -0.28(-6.88%)
Jun 06, 2019 4.100 4.160 3.920 4.070 85,411 +0.00(+0.00%)
Jun 05, 2019 4.180 4.180 3.970 4.070 97,255 -0.10(-2.40%)
Jun 04, 2019 3.960 4.190 3.950 4.170 92,818 +0.25(+6.38%)
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.