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 (%)
Feb 28, 2022 1.100 1.140 1.100 1.110 19,934 +0.00(+0.00%)
Feb 25, 2022 1.100 1.130 1.100 1.110 21,964 +0.02(+1.83%)
Feb 24, 2022 1.010 1.090 1.000 1.090 68,663 +0.06(+5.83%)
Feb 23, 2022 1.040 1.100 1.020 1.030 221,046 -0.01(-0.96%)
Feb 22, 2022 1.100 1.130 1.030 1.040 108,575 -0.08(-7.14%)
Feb 18, 2022 1.120 0 +0.00(+0.00%)
Feb 17, 2022 1.150 1.161 1.100 1.120 109,925 -0.04(-3.45%)
Feb 16, 2022 1.180 1.200 1.130 1.160 78,992 -0.02(-1.69%)
Feb 15, 2022 1.110 1.190 1.105 1.180 118,881 +0.08(+7.27%)
Feb 14, 2022 1.090 1.110 1.050 1.100 106,456 +0.01(+0.92%)
Feb 11, 2022 1.160 1.161 1.080 1.090 188,709 -0.07(-6.03%)
Feb 10, 2022 1.250 1.260 1.160 1.160 81,701 -0.10(-7.94%)
Feb 09, 2022 1.230 1.260 1.200 1.260 157,561 +0.06(+5.00%)
Feb 08, 2022 1.230 1.250 1.190 1.200 82,572 -0.03(-2.44%)
Feb 07, 2022 1.180 1.230 1.180 1.230 141,859 +0.03(+2.50%)
Feb 04, 2022 1.190 1.220 1.150 1.200 107,505 -0.01(-0.83%)
Feb 03, 2022 1.220 1.190 1.210 336,419 -0.05(-3.97%)
Feb 02, 2022 1.290 1.340 1.235 1.260 256,100 -0.03(-2.33%)
Feb 01, 2022 1.240 1.300 1.240 1.290 298,271 +0.05(+4.03%)
Jan 31, 2022 1.190 1.250 1.240 160,654 +0.05(+4.20%)
Jan 28, 2022 1.130 1.200 1.090 1.190 170,164 +0.04(+3.48%)
Jan 27, 2022 1.200 1.210 1.130 1.150 100,181 -0.05(-4.17%)
Jan 26, 2022 1.230 1.260 1.190 1.200 75,613 -0.03(-2.44%)
Jan 25, 2022 1.270 1.270 1.200 1.230 81,885 +0.00(+0.00%)
Jan 24, 2022 1.260 1.300 1.180 1.230 72,870 -0.08(-6.11%)
Jan 21, 2022 1.310 1.360 1.270 1.310 75,437 +0.01(+0.77%)
Jan 20, 2022 1.180 1.330 1.180 1.300 234,221 +0.08(+6.56%)
Jan 19, 2022 1.280 1.310 1.160 1.220 480,003 -0.06(-4.69%)
Jan 18, 2022 1.380 1.380 1.260 1.280 63,334 -0.09(-6.57%)
Jan 14, 2022 1.370 0 +0.17(+14.17%)
Jan 13, 2022 1.220 1.240 1.150 1.200 131,558 -0.03(-2.44%)
Jan 12, 2022 1.250 1.314 1.220 1.230 55,994 -0.04(-3.15%)
Jan 11, 2022 1.250 1.350 1.235 1.270 214,742 +0.00(+0.00%)
Jan 10, 2022 1.290 1.300 1.220 1.270 57,882 -0.03(-2.31%)
Jan 07, 2022 1.330 1.360 1.280 1.300 52,694 -0.01(-0.76%)
Jan 06, 2022 1.370 1.400 1.300 1.310 79,523 -0.08(-5.76%)
Jan 05, 2022 1.450 1.470 1.350 1.390 201,124 -0.03(-2.11%)
Jan 04, 2022 1.400 1.460 1.390 1.420 24,875 +0.02(+1.43%)
Jan 03, 2022 1.260 1.430 1.260 1.400 36,592 +0.13(+10.24%)
Dec 31, 2021 1.320 1.360 1.270 1.270 56,025 -0.04(-3.05%)
Dec 30, 2021 1.260 1.360 1.260 1.310 181,224 +0.04(+3.15%)
Dec 29, 2021 1.300 1.310 1.250 1.270 91,326 -0.04(-3.05%)
Dec 28, 2021 1.360 1.460 1.240 1.310 204,699 -0.09(-6.43%)
Dec 27, 2021 1.470 1.600 1.380 1.400 124,094 -0.09(-6.04%)
Dec 23, 2021 1.360 1.500 1.340 1.490 100,530 +0.14(+10.37%)
Dec 22, 2021 1.370 1.380 1.330 1.350 103,280 -0.02(-1.46%)
Dec 21, 2021 1.230 1.380 1.230 1.370 148,191 +0.12(+9.60%)
Dec 20, 2021 1.220 1.250 1.180 1.250 235,675 +0.00(+0.00%)
Dec 17, 2021 1.270 1.290 1.220 1.250 331,924 -0.03(-2.34%)
Dec 16, 2021 1.300 1.322 1.240 1.280 71,937 -0.01(-0.78%)
Dec 15, 2021 1.360 1.370 1.260 1.290 169,758 -0.07(-5.15%)
Dec 14, 2021 1.370 1.400 1.330 1.360 45,874 -0.01(-0.73%)
Dec 13, 2021 1.400 1.460 1.370 1.370 187,025 -0.03(-2.14%)
Dec 10, 2021 1.470 1.490 1.370 1.400 349,643 -0.05(-3.45%)
Dec 09, 2021 1.450 1.500 1.430 1.450 118,992 -0.05(-3.33%)
Dec 08, 2021 1.480 1.500 1.460 1.500 29,247 +0.05(+3.45%)
Dec 07, 2021 1.410 1.500 1.410 1.450 81,136 -0.01(-0.68%)
Dec 06, 2021 1.430 1.480 1.400 1.460 37,690 +0.02(+1.39%)
Dec 03, 2021 1.510 1.510 1.380 1.440 70,651 -0.04(-2.70%)
Dec 02, 2021 1.300 1.500 1.300 1.480 75,315 +0.13(+9.63%)
Dec 01, 2021 1.370 1.390 1.302 1.350 108,898 -0.02(-1.46%)
Nov 30, 2021 1.470 1.500 1.370 1.370 193,471 -0.12(-8.05%)
Nov 29, 2021 1.540 1.550 1.480 1.490 195,308 -0.07(-4.49%)
Nov 26, 2021 1.440 1.573 1.420 1.560 51,656 +0.08(+5.41%)
Nov 24, 2021 1.480 1.490 1.450 1.480 91,017 +0.01(+0.68%)
Nov 23, 2021 1.600 1.600 1.470 1.470 81,176 -0.12(-7.55%)
Nov 22, 2021 1.600 1.640 1.590 1.590 42,115 -0.01(-0.63%)
Nov 19, 2021 1.620 1.670 1.600 1.600 23,987 -0.02(-1.23%)
Nov 18, 2021 1.620 1.660 1.620 1.620 72,521 +0.01(+0.62%)
Nov 17, 2021 1.640 1.650 1.610 1.610 44,296 -0.02(-1.23%)
Nov 16, 2021 1.660 1.680 1.610 1.630 69,023 -0.05(-2.98%)
Nov 15, 2021 1.660 1.720 1.650 1.680 59,857 +0.03(+1.82%)
Nov 12, 2021 1.660 1.709 1.650 1.650 51,481 -0.01(-0.60%)
Nov 11, 2021 1.710 1.730 1.660 1.660 41,936 -0.06(-3.49%)
Nov 10, 2021 1.770 1.680 1.720 74,986 -0.06(-3.37%)
Nov 09, 2021 1.790 1.850 1.770 1.780 72,325 +0.00(+0.00%)
Nov 08, 2021 1.750 1.830 1.730 1.780 104,904 +0.05(+2.89%)
Nov 05, 2021 1.740 1.760 1.710 1.730 94,635 +0.02(+1.17%)
Nov 04, 2021 1.720 1.760 1.680 1.710 87,995 -0.03(-1.72%)
Nov 03, 2021 1.700 1.770 1.700 1.740 85,826 +0.01(+0.58%)
Nov 02, 2021 1.770 1.800 1.710 1.730 132,429 -0.05(-2.81%)
Nov 01, 2021 1.730 1.800 1.650 1.780 475,115 +0.06(+3.49%)
Oct 29, 2021 1.900 1.940 1.710 1.720 333,040 -0.15(-8.02%)
Oct 28, 2021 2.090 2.090 1.780 1.870 520,598 -0.35(-15.77%)
Oct 27, 2021 2.250 2.290 2.210 2.220 96,479 -0.05(-2.20%)
Oct 26, 2021 2.300 2.270 41,297 -0.04(-1.73%)
Oct 25, 2021 2.360 2.380 2.240 2.310 99,273 -0.06(-2.53%)
Oct 22, 2021 2.270 2.430 2.248 2.370 151,912 +0.05(+2.16%)
Oct 21, 2021 2.320 2.360 2.291 2.320 58,789 +0.02(+0.87%)
Oct 20, 2021 2.310 2.320 2.291 2.300 58,297 +0.00(+0.00%)
Oct 19, 2021 2.290 2.330 2.280 2.300 53,597 +0.00(+0.00%)
Oct 18, 2021 2.360 2.400 2.240 2.300 106,430 -0.05(-2.13%)
Oct 15, 2021 2.370 2.380 2.330 2.350 37,473 -0.03(-1.26%)
Oct 14, 2021 2.420 2.420 2.342 2.380 40,920 -0.01(-0.42%)
Oct 13, 2021 2.370 2.410 2.330 2.390 65,069 +0.04(+1.70%)
Oct 12, 2021 2.370 2.400 2.320 2.350 31,157 -0.04(-1.67%)
Oct 11, 2021 2.200 2.460 2.200 2.390 112,039 +0.19(+8.64%)
Oct 08, 2021 2.230 2.250 2.200 2.200 30,427 -0.04(-1.79%)
Oct 07, 2021 2.310 2.330 2.240 2.240 63,459 -0.05(-2.18%)
Oct 06, 2021 2.370 2.390 2.280 2.290 72,436 -0.10(-4.18%)
Oct 05, 2021 2.400 2.480 2.370 2.390 125,620 -0.01(-0.42%)
Oct 04, 2021 2.400 2.430 2.330 2.400 76,910 +0.00(+0.00%)
Oct 01, 2021 2.370 2.430 2.360 2.400 61,791 +0.01(+0.42%)
Sep 30, 2021 2.400 2.420 2.370 2.390 74,517 -0.01(-0.42%)
Sep 29, 2021 2.410 2.426 2.380 2.400 50,557 +0.00(+0.00%)
Sep 28, 2021 2.400 2.440 2.370 2.400 85,631 -0.04(-1.64%)
Sep 27, 2021 2.380 2.490 2.370 2.440 74,852 +0.03(+1.24%)
Sep 24, 2021 2.400 2.450 2.380 2.410 59,699 -0.03(-1.23%)
Sep 23, 2021 2.410 2.450 2.370 2.440 96,065 +0.02(+0.83%)
Sep 22, 2021 2.370 2.460 2.360 2.420 55,589 +0.05(+2.11%)
Sep 21, 2021 2.450 2.450 2.330 2.370 87,367 -0.09(-3.66%)
Sep 20, 2021 2.470 2.534 2.400 2.460 110,256 -0.05(-1.99%)
Sep 17, 2021 2.440 2.510 2.390 2.510 102,148 +0.10(+4.15%)
Sep 16, 2021 2.400 2.440 2.390 2.410 56,619 +0.00(+0.00%)
Sep 15, 2021 2.400 2.430 2.380 2.410 58,910 +0.02(+0.84%)
Sep 14, 2021 2.390 2.390 2.350 2.390 43,960 +0.00(+0.00%)
Sep 13, 2021 2.420 2.450 2.370 2.390 67,616 -0.02(-0.83%)
Sep 10, 2021 2.400 2.450 2.370 2.410 58,302 +0.01(+0.42%)
Sep 09, 2021 2.400 2.440 2.360 2.400 163,267 +0.01(+0.42%)
Sep 08, 2021 2.540 2.570 2.390 2.390 106,018 -0.18(-7.00%)
Sep 07, 2021 2.520 2.630 2.510 2.570 93,421 +0.02(+0.78%)
Sep 03, 2021 2.660 2.680 2.500 2.550 162,320 -0.14(-5.20%)
Sep 02, 2021 2.620 2.780 2.580 2.690 168,080 +0.08(+3.07%)
Sep 01, 2021 2.580 2.630 2.530 2.610 51,519 +0.03(+1.16%)
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%)
Aug 02, 2021 2.400 2.530 2.400 2.490 162,344 +0.04(+1.63%)
Jul 30, 2021 2.570 2.600 2.430 2.450 95,328 -0.13(-5.04%)
Jul 29, 2021 2.590 2.720 2.490 2.580 155,199 +0.02(+0.78%)
Jul 28, 2021 2.510 2.600 2.400 2.560 172,236 +0.06(+2.40%)
Jul 27, 2021 2.760 2.760 2.500 2.500 183,466 -0.15(-5.66%)
Jul 26, 2021 2.890 2.970 2.650 2.650 196,018 -0.25(-8.62%)
Jul 23, 2021 2.800 2.920 2.720 2.900 220,544 +0.10(+3.57%)
Jul 22, 2021 2.600 3.000 2.580 2.800 517,578 +0.20(+7.69%)
Jul 21, 2021 2.640 2.710 2.580 2.600 59,099 +0.00(+0.00%)
Jul 20, 2021 2.440 2.750 2.440 2.600 209,648 +0.14(+5.69%)
Jul 19, 2021 2.450 2.480 2.360 2.460 94,313 +0.00(+0.00%)
Jul 16, 2021 2.610 2.615 2.440 2.460 130,740 -0.15(-5.75%)
Jul 15, 2021 2.360 2.610 2.322 2.610 160,885 +0.22(+9.21%)
Jul 14, 2021 2.440 2.460 2.340 2.390 96,999 -0.03(-1.24%)
Jul 13, 2021 2.430 2.460 2.370 2.420 124,002 -0.01(-0.41%)
Jul 12, 2021 2.570 2.570 2.395 2.430 308,267 -0.13(-5.08%)
Jul 09, 2021 2.650 2.650 2.530 2.560 179,591 -0.08(-3.03%)
Jul 08, 2021 2.540 2.710 2.500 2.640 154,854 +0.05(+1.93%)
Jul 07, 2021 2.710 2.770 2.560 2.590 82,938 -0.12(-4.43%)
Jul 06, 2021 2.760 2.800 2.650 2.710 125,982 -0.03(-1.09%)
Jul 02, 2021 2.780 2.840 2.700 2.740 186,658 +0.07(+2.62%)
Jul 01, 2021 2.590 2.750 2.590 2.670 210,261 +0.08(+3.09%)
Jun 30, 2021 2.640 2.670 2.570 2.590 93,812 -0.06(-2.26%)
Jun 29, 2021 2.710 2.720 2.590 2.650 301,133 -0.07(-2.57%)
Jun 28, 2021 2.760 2.780 2.710 2.720 130,708 +0.01(+0.37%)
Jun 25, 2021 2.960 2.963 2.710 2.710 368,556 -0.32(-10.56%)
Jun 24, 2021 2.900 3.100 2.880 3.030 264,978 +0.14(+4.84%)
Jun 23, 2021 2.870 2.920 2.850 2.890 85,905 +0.03(+1.05%)
Jun 22, 2021 2.870 2.877 2.840 2.860 233,617 +0.02(+0.70%)
Jun 21, 2021 2.850 2.920 2.840 2.840 167,879 -0.02(-0.70%)
Jun 18, 2021 2.910 2.920 2.860 2.860 210,005 -0.07(-2.39%)
Jun 17, 2021 2.850 2.940 2.850 2.930 209,793 +0.09(+3.17%)
Jun 16, 2021 2.880 2.950 2.800 2.840 263,870 -0.03(-1.05%)
Jun 15, 2021 2.980 2.992 2.770 2.870 222,423 -0.05(-1.71%)
Jun 14, 2021 2.820 3.000 2.800 2.920 278,370 +0.12(+4.29%)
Jun 11, 2021 2.922 2.985 2.750 2.800 224,496 -0.10(-3.45%)
Jun 10, 2021 2.820 3.080 2.800 2.900 345,801 +0.14(+5.07%)
Jun 09, 2021 2.720 2.820 2.710 2.760 218,263 +0.08(+2.99%)
Jun 08, 2021 2.740 2.780 2.620 2.680 255,732 +0.03(+1.13%)
Jun 07, 2021 2.610 2.670 2.560 2.650 236,875 +0.09(+3.52%)
Jun 04, 2021 2.640 2.650 2.450 2.560 202,570 -0.04(-1.54%)
Jun 03, 2021 2.570 2.700 2.560 2.600 469,291 +0.10(+4.00%)
Jun 02, 2021 2.320 2.500 2.300 2.500 384,836 +0.19(+8.23%)
Jun 01, 2021 2.380 2.390 2.270 2.310 370,615 -0.04(-1.70%)
May 28, 2021 2.210 2.370 2.190 2.350 317,053 +0.16(+7.31%)
May 27, 2021 2.220 2.290 2.150 2.190 440,947 -0.03(-1.35%)
May 26, 2021 2.210 2.360 2.170 2.220 511,292 +0.06(+2.78%)
May 25, 2021 2.220 2.250 2.130 2.160 305,757 -0.06(-2.70%)
May 24, 2021 2.240 2.270 2.170 2.220 279,542 +0.01(+0.45%)
May 21, 2021 2.210 2.290 2.170 2.210 341,701 +0.00(+0.23%)
May 20, 2021 2.140 2.370 2.140 2.205 772,619 +0.04(+2.08%)
May 19, 2021 2.150 2.180 2.070 2.160 219,119 -0.08(-3.57%)
May 18, 2021 2.070 2.340 2.040 2.240 1,192,345 +0.18(+8.74%)
May 17, 2021 2.100 2.100 2.020 2.060 831,084 -0.03(-1.44%)
May 14, 2021 2.130 2.270 2.090 2.090 1,243,039 -0.06(-2.56%)
May 13, 2021 2.890 2.890 2.060 2.145 3,643,577 -1.33(-38.18%)
May 12, 2021 3.310 3.590 3.260 3.470 301,922 +0.14(+4.20%)
May 11, 2021 3.260 3.370 3.210 3.330 94,343 -0.06(-1.77%)
May 10, 2021 3.520 3.520 3.350 3.390 150,651 -0.16(-4.51%)
May 07, 2021 3.420 3.600 3.410 3.550 207,901 +0.10(+2.90%)
May 06, 2021 3.680 3.680 3.400 3.450 229,499 -0.20(-5.48%)
May 05, 2021 3.590 3.680 3.510 3.650 111,052 +0.07(+1.96%)
May 04, 2021 3.570 3.650 3.490 3.580 142,110 -0.04(-1.10%)
May 03, 2021 3.740 3.740 3.590 3.620 89,405 -0.09(-2.43%)
Apr 30, 2021 3.570 3.880 3.500 3.710 361,700 +0.12(+3.34%)
Apr 29, 2021 3.760 3.770 3.530 3.590 111,477 -0.16(-4.27%)
Apr 28, 2021 3.790 3.840 3.630 3.750 265,974 -0.01(-0.27%)
Apr 27, 2021 3.900 3.900 3.720 3.760 115,210 -0.16(-4.08%)
Apr 26, 2021 3.760 4.050 3.660 3.920 326,598 +0.22(+5.95%)
Apr 23, 2021 3.720 3.800 3.640 3.700 117,800 +0.00(+0.00%)
Apr 22, 2021 3.720 3.800 3.620 3.700 226,476 -0.03(-0.80%)
Apr 21, 2021 3.640 3.810 3.610 3.730 84,545 +0.12(+3.32%)
Apr 20, 2021 3.900 3.900 3.570 3.610 153,671 -0.30(-7.67%)
Apr 19, 2021 3.810 4.040 3.755 3.910 417,777 +0.11(+2.89%)
Apr 16, 2021 3.490 3.870 3.380 3.800 423,100 +0.33(+9.51%)
Apr 15, 2021 3.560 3.620 3.460 3.470 125,369 -0.08(-2.25%)
Apr 14, 2021 3.590 3.780 3.520 3.550 220,972 -0.04(-1.11%)
Apr 13, 2021 3.700 3.770 3.580 3.590 319,200 -0.18(-4.77%)
Apr 12, 2021 3.910 3.950 3.470 3.770 631,824 -0.04(-1.05%)
Apr 09, 2021 3.730 3.950 3.665 3.810 606,700 +0.20(+5.54%)
Apr 08, 2021 3.520 3.690 3.490 3.610 397,202 +0.14(+4.03%)
Apr 07, 2021 3.660 3.730 3.470 3.470 314,274 -0.19(-5.19%)
Apr 06, 2021 3.670 3.700 3.580 3.660 284,016 +0.00(+0.00%)
Apr 05, 2021 4.290 4.290 3.650 3.660 508,117 -0.54(-12.86%)
Apr 01, 2021 4.130 4.400 4.110 4.200 195,500 +0.14(+3.45%)
Mar 31, 2021 4.130 4.280 4.030 4.060 317,056 -0.09(-2.17%)
Mar 30, 2021 4.140 4.350 4.030 4.150 519,238 -0.10(-2.35%)
Mar 29, 2021 4.630 4.880 4.180 4.250 386,440 -0.44(-9.38%)
Mar 26, 2021 4.875 4.875 4.460 4.690 174,300 +0.08(+1.74%)
Mar 25, 2021 4.350 4.630 4.290 4.610 152,580 +0.13(+2.90%)
Mar 24, 2021 4.905 4.905 4.460 4.480 221,941 -0.27(-5.68%)
Mar 23, 2021 5.200 5.460 4.730 4.750 347,333 -0.46(-8.83%)
Mar 22, 2021 5.450 5.500 4.760 5.210 1,346,820 -0.66(-11.24%)
Mar 19, 2021 5.570 5.910 5.470 5.870 340,100 +0.30(+5.39%)
Mar 18, 2021 5.400 5.640 5.340 5.570 304,676 +0.05(+0.91%)
Mar 17, 2021 5.510 5.590 5.310 5.520 173,054 -0.06(-1.08%)
Mar 16, 2021 5.810 5.880 5.470 5.580 289,657 -0.22(-3.79%)
Mar 15, 2021 5.590 5.840 5.525 5.800 184,208 +0.19(+3.39%)
Mar 12, 2021 5.560 5.670 5.350 5.610 190,800 +0.00(+0.00%)
Mar 11, 2021 5.450 5.640 5.380 5.610 151,204 +0.21(+3.89%)
Mar 10, 2021 5.250 5.460 5.180 5.400 198,999 +0.22(+4.25%)
Mar 09, 2021 5.000 5.220 5.000 5.180 182,602 +0.27(+5.50%)
Mar 08, 2021 4.880 4.985 4.780 4.910 239,841 +0.19(+4.03%)
Mar 05, 2021 4.640 4.830 4.260 4.720 362,100 +0.11(+2.39%)
Mar 04, 2021 5.100 5.240 4.411 4.610 453,326 -0.48(-9.43%)
Mar 03, 2021 5.250 5.360 4.900 5.090 344,158 -0.20(-3.78%)
Mar 02, 2021 5.230 5.330 5.090 5.290 244,158 +0.10(+1.93%)
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.