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, 2022 0.2600 0.2750 0.2600 0.2620 214,447 -0.01(-2.96%)
Aug 30, 2022 0.2710 0.2750 0.2601 0.2700 242,538 +0.00(+0.00%)
Aug 29, 2022 0.2800 0.2800 0.2600 0.2700 246,912 -0.01(-1.82%)
Aug 26, 2022 0.2999 0.2999 0.2650 0.2750 401,654 -0.01(-1.79%)
Aug 25, 2022 0.2872 0.3070 0.2790 0.2800 989,318 -0.01(-3.41%)
Aug 24, 2022 0.2700 0.3100 0.2620 0.2899 572,729 +0.02(+6.31%)
Aug 23, 2022 0.2900 0.3000 0.2650 0.2727 361,500 -0.01(-4.92%)
Aug 22, 2022 0.3000 0.3099 0.2808 0.2868 398,142 -0.02(-7.18%)
Aug 19, 2022 0.3100 0.3220 0.3003 0.3090 344,893 +0.00(+0.39%)
Aug 18, 2022 0.3190 0.3292 0.3010 0.3078 465,862 -0.01(-4.11%)
Aug 17, 2022 0.3450 0.3497 0.3190 0.3210 833,150 -0.03(-8.29%)
Aug 16, 2022 0.3500 0.3576 0.3401 0.3500 381,622 -0.00(-0.85%)
Aug 15, 2022 0.3600 0.3688 0.3455 0.3530 487,329 -0.01(-1.84%)
Aug 12, 2022 0.3700 0.3700 0.3502 0.3596 656,102 -0.01(-2.81%)
Aug 11, 2022 0.3700 0.3800 0.3456 0.3700 1,401,124 +0.02(+6.87%)
Aug 10, 2022 0.3500 0.3628 0.3401 0.3462 1,417,366 -0.01(-2.45%)
Aug 09, 2022 0.3969 0.3999 0.3503 0.3549 791,230 -0.05(-11.34%)
Aug 08, 2022 0.4200 0.4289 0.3805 0.4003 915,641 -0.01(-2.37%)
Aug 05, 2022 0.4229 0.4350 0.4002 0.4100 735,132 -0.01(-3.28%)
Aug 04, 2022 0.4400 0.4400 0.3770 0.4239 1,950,080 -0.01(-1.21%)
Aug 03, 2022 0.5800 0.5800 0.4200 0.4291 1,565,385 -0.14(-24.72%)
Aug 02, 2022 0.6600 0.7087 0.5501 0.5700 225,339 -0.10(-14.93%)
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.