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 (%)
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%)
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.