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 (%)
Apr 30, 2020 1.830 1.900 1.310 1.820 415,170 -0.23(-11.22%)
Apr 29, 2020 1.720 2.230 1.710 2.050 315,587 +0.44(+27.33%)
Apr 28, 2020 2.000 2.000 1.600 1.610 104,692 -0.33(-17.01%)
Apr 27, 2020 1.670 2.000 1.660 1.940 180,388 +0.29(+17.58%)
Apr 24, 2020 1.590 1.670 1.510 1.650 30,000 +0.11(+7.14%)
Apr 23, 2020 1.520 1.590 1.410 1.540 36,319 +0.01(+0.65%)
Apr 22, 2020 1.540 1.630 1.500 1.530 83,245 +0.03(+2.00%)
Apr 21, 2020 1.550 1.557 1.500 1.500 31,828 -0.06(-3.85%)
Apr 20, 2020 1.620 1.730 1.550 1.560 47,308 -0.11(-6.59%)
Apr 17, 2020 1.710 1.710 1.580 1.670 70,500 +0.00(+0.00%)
Apr 16, 2020 1.570 1.870 1.510 1.670 192,197 +0.11(+7.05%)
Apr 15, 2020 1.510 1.590 1.410 1.560 56,891 +0.04(+2.63%)
Apr 14, 2020 1.580 1.650 1.470 1.520 171,314 -0.02(-1.30%)
Apr 13, 2020 1.560 1.560 1.420 1.540 13,359 -0.01(-0.65%)
Apr 09, 2020 1.510 1.550 1.450 1.550 33,900 +0.06(+4.03%)
Apr 08, 2020 1.450 1.490 1.390 1.490 29,571 +0.04(+2.76%)
Apr 07, 2020 1.530 1.530 1.360 1.450 32,787 -0.04(-2.68%)
Apr 06, 2020 1.500 1.585 1.350 1.490 85,217 +0.12(+8.76%)
Apr 03, 2020 1.530 1.540 1.330 1.370 41,900 -0.13(-8.67%)
Apr 02, 2020 1.660 1.730 1.460 1.500 62,029 -0.14(-8.54%)
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.