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 (%)
Sep 30, 2020 4.120 4.210 3.970 4.000 353,831 -0.11(-2.68%)
Sep 29, 2020 4.110 4.140 3.950 4.110 148,209 -0.01(-0.24%)
Sep 28, 2020 4.080 4.190 4.049 4.120 222,286 +0.07(+1.73%)
Sep 25, 2020 3.900 4.170 3.900 4.050 322,000 +0.14(+3.58%)
Sep 24, 2020 3.970 4.030 3.800 3.910 261,840 -0.06(-1.51%)
Sep 23, 2020 4.270 4.280 3.920 3.970 288,939 -0.31(-7.24%)
Sep 22, 2020 4.340 4.340 4.100 4.280 319,177 -0.04(-0.93%)
Sep 21, 2020 4.200 4.380 4.080 4.320 273,600 +0.01(+0.23%)
Sep 18, 2020 4.210 4.340 4.010 4.310 510,500 +0.08(+1.89%)
Sep 17, 2020 4.260 4.260 4.090 4.230 224,814 -0.12(-2.76%)
Sep 16, 2020 4.230 4.490 4.120 4.350 535,345 +0.16(+3.82%)
Sep 15, 2020 4.190 4.200 4.050 4.190 275,032 +0.07(+1.70%)
Sep 14, 2020 4.090 4.230 3.960 4.120 293,963 +0.10(+2.49%)
Sep 11, 2020 4.190 4.280 4.010 4.020 338,200 -0.04(-0.99%)
Sep 10, 2020 4.070 4.180 3.930 4.060 321,538 +0.05(+1.25%)
Sep 09, 2020 4.090 4.210 3.990 4.010 399,672 -0.06(-1.47%)
Sep 08, 2020 4.470 4.520 4.020 4.070 954,206 -0.45(-9.96%)
Sep 04, 2020 4.180 4.710 3.760 4.520 1,551,000 +0.34(+8.13%)
Sep 03, 2020 4.600 4.600 4.120 4.180 538,665 -0.47(-10.11%)
Sep 02, 2020 4.860 4.910 4.510 4.650 759,291 -0.15(-3.12%)
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.