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 (%)
Jan 29, 2021 5.310 5.400 5.050 5.120 237,600 -0.04(-0.78%)
Jan 28, 2021 5.390 5.530 5.060 5.160 308,098 -0.29(-5.32%)
Jan 27, 2021 5.550 5.700 5.250 5.450 371,318 -0.16(-2.85%)
Jan 26, 2021 5.790 5.805 5.520 5.610 250,164 -0.20(-3.44%)
Jan 25, 2021 5.600 6.055 5.530 5.810 435,532 +0.31(+5.64%)
Jan 22, 2021 5.280 5.560 5.279 5.500 174,800 +0.13(+2.42%)
Jan 21, 2021 5.240 5.410 5.100 5.370 260,461 +0.17(+3.27%)
Jan 20, 2021 5.440 5.560 5.150 5.200 249,493 -0.21(-3.88%)
Jan 19, 2021 5.400 5.550 5.270 5.410 328,039 +0.00(+0.00%)
Jan 15, 2021 5.230 5.460 5.060 5.410 176,600 +0.18(+3.44%)
Jan 14, 2021 5.360 5.490 5.190 5.230 223,284 -0.14(-2.61%)
Jan 13, 2021 5.040 5.385 5.000 5.370 407,667 +0.37(+7.40%)
Jan 12, 2021 4.790 5.020 4.640 5.000 213,702 +0.27(+5.71%)
Jan 11, 2021 4.510 5.120 4.450 4.730 315,331 +0.10(+2.16%)
Jan 08, 2021 4.820 4.870 4.520 4.630 309,000 -0.20(-4.14%)
Jan 07, 2021 4.830 5.060 4.800 4.830 211,101 -0.01(-0.21%)
Jan 06, 2021 5.120 5.240 4.830 4.840 450,159 -0.29(-5.65%)
Jan 05, 2021 4.600 5.240 4.570 5.130 500,659 +0.52(+11.28%)
Jan 04, 2021 4.780 4.800 4.360 4.610 369,216 -0.13(-2.74%)
Dec 31, 2020 4.740 4.740 4.740 213,026 +0.30(+6.76%)
Dec 30, 2020 4.170 4.550 4.170 4.440 213,026 +0.24(+5.71%)
Dec 29, 2020 4.460 4.550 4.110 4.200 221,906 -0.21(-4.76%)
Dec 28, 2020 4.070 4.500 4.050 4.410 354,154 +0.36(+8.89%)
Dec 24, 2020 4.120 4.144 4.010 4.050 67,000 -0.07(-1.70%)
Dec 23, 2020 4.120 4.270 4.060 4.120 195,564 -0.02(-0.48%)
Dec 22, 2020 4.070 4.250 4.020 4.140 132,125 +0.07(+1.72%)
Dec 21, 2020 4.040 4.070 3.900 4.070 203,083 +0.01(+0.25%)
Dec 18, 2020 4.130 4.320 4.060 4.060 160,300 -0.11(-2.64%)
Dec 17, 2020 4.230 4.250 3.950 4.170 182,809 -0.03(-0.71%)
Dec 16, 2020 4.370 4.400 4.174 4.200 297,627 -0.18(-4.11%)
Dec 15, 2020 4.320 4.440 4.130 4.380 151,501 +0.13(+3.06%)
Dec 14, 2020 4.360 4.410 4.150 4.250 146,891 -0.10(-2.30%)
Dec 11, 2020 4.480 4.501 4.140 4.350 230,100 -0.12(-2.68%)
Dec 10, 2020 4.400 4.550 4.300 4.470 242,133 +0.02(+0.45%)
Dec 09, 2020 4.190 4.640 4.170 4.450 612,911 +0.24(+5.70%)
Dec 08, 2020 4.170 4.250 4.070 4.210 201,270 +0.04(+0.96%)
Dec 07, 2020 4.160 4.240 4.053 4.170 174,942 +0.04(+0.97%)
Dec 04, 2020 4.060 4.200 3.970 4.130 290,900 +0.12(+2.99%)
Dec 03, 2020 3.820 4.100 3.760 4.010 413,911 +0.24(+6.37%)
Dec 02, 2020 3.900 3.910 3.684 3.770 210,424 -0.16(-4.07%)
Dec 01, 2020 3.830 4.110 3.720 3.930 478,528 +0.21(+5.65%)
Nov 30, 2020 3.610 3.750 3.550 3.720 322,251 +0.07(+1.92%)
Nov 27, 2020 3.640 3.765 3.620 3.650 182,500 -0.03(-0.82%)
Nov 25, 2020 3.660 3.800 3.570 3.680 271,400 +0.00(+0.00%)
Nov 24, 2020 3.780 3.800 3.650 3.680 251,613 -0.10(-2.65%)
Nov 23, 2020 4.020 4.030 3.750 3.780 443,656 -0.25(-6.20%)
Nov 20, 2020 4.370 4.420 4.000 4.030 558,300 -0.30(-6.93%)
Nov 19, 2020 4.290 4.440 4.210 4.330 268,563 +0.01(+0.23%)
Nov 18, 2020 4.300 4.360 4.150 4.320 239,308 +0.02(+0.47%)
Nov 17, 2020 4.490 4.580 4.190 4.300 426,234 -0.18(-4.02%)
Nov 16, 2020 3.860 4.520 3.780 4.480 1,103,471 +0.85(+23.42%)
Nov 13, 2020 3.480 3.650 3.450 3.630 239,100 +0.16(+4.61%)
Nov 12, 2020 3.550 3.600 3.450 3.470 122,552 -0.05(-1.42%)
Nov 11, 2020 3.600 3.740 3.500 3.520 216,863 -0.06(-1.68%)
Nov 10, 2020 3.390 3.650 3.310 3.580 333,965 +0.19(+5.60%)
Nov 09, 2020 3.400 3.490 3.210 3.390 559,246 -0.14(-3.97%)
Nov 06, 2020 3.610 3.661 3.480 3.530 215,000 -0.13(-3.55%)
Nov 05, 2020 3.700 3.780 3.610 3.660 220,273 +0.02(+0.55%)
Nov 04, 2020 3.580 3.740 3.480 3.640 147,076 +0.05(+1.39%)
Nov 03, 2020 3.590 3.670 3.510 3.590 164,649 +0.03(+0.84%)
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.