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 (%)
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%)
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.