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 (%)
Sep 30, 2020 4.120 4.210 3.970 4.000 353,831 -0.11(-2.68%)
Sep 29, 2020 4.110 4.140 3.950 4.110 148,209 -0.01(-0.24%)
Sep 28, 2020 4.080 4.190 4.049 4.120 222,286 +0.07(+1.73%)
Sep 25, 2020 3.900 4.170 3.900 4.050 322,000 +0.14(+3.58%)
Sep 24, 2020 3.970 4.030 3.800 3.910 261,840 -0.06(-1.51%)
Sep 23, 2020 4.270 4.280 3.920 3.970 288,939 -0.31(-7.24%)
Sep 22, 2020 4.340 4.340 4.100 4.280 319,177 -0.04(-0.93%)
Sep 21, 2020 4.200 4.380 4.080 4.320 273,600 +0.01(+0.23%)
Sep 18, 2020 4.210 4.340 4.010 4.310 510,500 +0.08(+1.89%)
Sep 17, 2020 4.260 4.260 4.090 4.230 224,814 -0.12(-2.76%)
Sep 16, 2020 4.230 4.490 4.120 4.350 535,345 +0.16(+3.82%)
Sep 15, 2020 4.190 4.200 4.050 4.190 275,032 +0.07(+1.70%)
Sep 14, 2020 4.090 4.230 3.960 4.120 293,963 +0.10(+2.49%)
Sep 11, 2020 4.190 4.280 4.010 4.020 338,200 -0.04(-0.99%)
Sep 10, 2020 4.070 4.180 3.930 4.060 321,538 +0.05(+1.25%)
Sep 09, 2020 4.090 4.210 3.990 4.010 399,672 -0.06(-1.47%)
Sep 08, 2020 4.470 4.520 4.020 4.070 954,206 -0.45(-9.96%)
Sep 04, 2020 4.180 4.710 3.760 4.520 1,551,000 +0.34(+8.13%)
Sep 03, 2020 4.600 4.600 4.120 4.180 538,665 -0.47(-10.11%)
Sep 02, 2020 4.860 4.910 4.510 4.650 759,291 -0.15(-3.12%)
Sep 01, 2020 4.380 4.800 4.280 4.800 854,244 +0.48(+11.11%)
Aug 31, 2020 4.550 4.550 4.130 4.320 791,476 -0.23(-5.05%)
Aug 28, 2020 4.580 4.590 4.410 4.550 379,000 -0.03(-0.66%)
Aug 27, 2020 4.590 4.600 4.310 4.580 441,954 +0.03(+0.66%)
Aug 26, 2020 4.620 4.900 4.510 4.550 416,731 -0.03(-0.66%)
Aug 25, 2020 4.510 4.730 4.370 4.580 441,925 +0.08(+1.78%)
Aug 24, 2020 4.760 4.840 4.440 4.500 671,323 -0.12(-2.60%)
Aug 21, 2020 4.900 5.240 4.590 4.620 830,600 -0.27(-5.52%)
Aug 20, 2020 5.220 5.380 4.890 4.890 598,765 -0.37(-7.03%)
Aug 19, 2020 5.480 5.510 5.200 5.260 398,744 -0.17(-3.13%)
Aug 18, 2020 5.960 5.960 5.300 5.430 1,158,130 -0.57(-9.50%)
Aug 17, 2020 6.100 6.280 5.880 6.000 920,283 +0.24(+4.17%)
Aug 14, 2020 5.170 5.850 5.090 5.760 1,062,400 +0.55(+10.56%)
Aug 13, 2020 5.130 5.430 5.000 5.210 597,286 +0.11(+2.16%)
Aug 12, 2020 5.330 5.600 4.880 5.100 1,375,389 -0.31(-5.73%)
Aug 11, 2020 6.200 6.210 5.360 5.410 975,402 -0.74(-12.03%)
Aug 10, 2020 6.450 6.460 5.440 6.150 1,565,890 -0.26(-4.06%)
Aug 07, 2020 6.320 6.590 6.100 6.410 1,266,300 +0.09(+1.42%)
Aug 06, 2020 6.870 7.240 6.240 6.320 2,316,441 -0.47(-6.92%)
Aug 05, 2020 5.920 6.960 5.820 6.790 2,815,680 +0.70(+11.49%)
Aug 04, 2020 5.130 6.610 5.120 6.090 4,866,877 +1.03(+20.36%)
Aug 03, 2020 4.410 5.270 4.280 5.060 3,548,961 +1.12(+28.43%)
Jul 31, 2020 3.700 4.240 3.600 3.940 1,225,800 +0.44(+12.57%)
Jul 30, 2020 3.660 3.690 3.360 3.500 401,816 -0.20(-5.41%)
Jul 29, 2020 3.800 3.920 3.670 3.700 211,391 -0.09(-2.37%)
Jul 28, 2020 3.770 3.870 3.730 3.790 218,616 +0.04(+1.07%)
Jul 27, 2020 3.820 3.940 3.660 3.750 255,359 -0.03(-0.79%)
Jul 24, 2020 3.960 3.985 3.760 3.780 315,400 -0.21(-5.26%)
Jul 23, 2020 4.140 4.230 3.910 3.990 364,590 -0.22(-5.23%)
Jul 22, 2020 4.230 4.300 4.060 4.210 318,153 +0.00(+0.00%)
Jul 21, 2020 4.000 4.290 3.900 4.210 483,816 +0.13(+3.19%)
Jul 20, 2020 4.370 4.480 4.000 4.080 477,138 -0.22(-5.12%)
Jul 17, 2020 4.500 4.540 3.910 4.300 1,320,800 -0.05(-1.15%)
Jul 16, 2020 3.950 4.500 3.880 4.350 1,869,178 +0.36(+9.02%)
Jul 15, 2020 3.790 4.000 3.690 3.990 628,482 +0.32(+8.72%)
Jul 14, 2020 3.900 3.930 3.560 3.670 480,812 +0.04(+1.10%)
Jul 13, 2020 3.310 3.900 3.310 3.630 801,879 +0.36(+11.01%)
Jul 10, 2020 3.260 3.310 3.010 3.270 386,900 +0.08(+2.51%)
Jul 09, 2020 3.270 3.800 3.130 3.190 994,995 -0.10(-3.04%)
Jul 08, 2020 3.560 3.580 3.130 3.290 410,565 -0.24(-6.80%)
Jul 07, 2020 3.500 3.580 3.450 3.530 468,843 +0.05(+1.44%)
Jul 06, 2020 3.450 3.500 3.350 3.480 485,416 +0.21(+6.42%)
Jul 02, 2020 3.200 3.430 3.180 3.270 538,500 +0.12(+3.81%)
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.