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 31, 2021 2.520 2.630 2.520 2.580 71,055 +0.03(+1.18%)
Aug 30, 2021 2.480 2.610 2.470 2.550 82,164 +0.08(+3.24%)
Aug 27, 2021 2.460 2.590 2.460 2.470 67,245 -0.02(-0.80%)
Aug 26, 2021 2.300 2.500 2.300 2.490 176,184 +0.21(+9.21%)
Aug 25, 2021 2.270 2.340 2.270 2.280 52,801 +0.01(+0.44%)
Aug 24, 2021 2.320 2.370 2.260 2.270 50,671 -0.07(-2.99%)
Aug 23, 2021 2.270 2.370 2.260 2.340 107,708 +0.08(+3.54%)
Aug 20, 2021 2.160 2.290 2.156 2.260 86,061 +0.11(+5.12%)
Aug 19, 2021 2.260 2.300 2.130 2.150 74,805 -0.11(-4.87%)
Aug 18, 2021 2.210 2.340 2.183 2.260 93,449 +0.05(+2.26%)
Aug 17, 2021 2.230 2.260 2.140 2.210 126,532 -0.06(-2.64%)
Aug 16, 2021 2.360 2.430 2.260 2.270 81,174 -0.11(-4.62%)
Aug 13, 2021 2.670 2.680 2.370 2.380 250,426 -0.27(-10.19%)
Aug 12, 2021 2.440 2.750 2.410 2.650 251,943 +0.21(+8.61%)
Aug 11, 2021 2.460 2.590 2.430 2.440 57,210 -0.09(-3.56%)
Aug 10, 2021 2.460 2.550 2.440 2.530 102,745 +0.04(+1.61%)
Aug 09, 2021 2.330 2.540 2.280 2.490 179,990 +0.15(+6.41%)
Aug 06, 2021 2.240 2.350 2.220 2.340 93,634 +0.07(+3.08%)
Aug 05, 2021 2.280 2.370 2.260 2.270 118,015 +0.00(+0.00%)
Aug 04, 2021 2.380 2.389 2.230 2.270 151,390 -0.08(-3.40%)
Aug 03, 2021 2.490 2.510 2.340 2.350 103,895 -0.14(-5.62%)
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.