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 (%)
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%)
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.