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, 2022 1.010 1.050 0.9616 0.9701 109,500 -0.00(-0.04%)
Jun 29, 2022 1.090 1.090 0.9610 0.9705 87,438 -0.09(-8.44%)
Jun 28, 2022 1.110 1.165 1.050 1.060 96,201 -0.03(-2.75%)
Jun 27, 2022 1.070 1.130 1.050 1.090 129,269 -0.01(-0.91%)
Jun 24, 2022 1.170 1.190 1.100 1.100 180,749 -0.06(-5.17%)
Jun 23, 2022 1.290 1.290 1.153 1.160 106,089 -0.12(-9.38%)
Jun 22, 2022 1.220 1.300 1.200 1.280 339,565 -0.02(-1.54%)
Jun 21, 2022 1.100 1.310 1.070 1.300 478,932 +0.20(+18.18%)
Jun 17, 2022 0.9600 1.110 0.9000 1.100 263,060 +0.13(+13.40%)
Jun 16, 2022 0.9400 0.9700 0.8755 0.9700 311,999 +0.03(+2.94%)
Jun 15, 2022 0.8017 0.9845 0.8000 0.9423 303,232 +0.13(+16.32%)
Jun 14, 2022 0.8200 0.8349 0.8000 0.8101 99,618 +0.01(+1.21%)
Jun 13, 2022 0.8189 0.8398 0.7750 0.8004 86,021 +0.01(+0.64%)
Jun 10, 2022 0.8011 0.8230 0.7750 0.7953 120,713 -0.02(-2.12%)
Jun 09, 2022 0.8145 0.8320 0.7939 0.8125 113,330 -0.01(-0.72%)
Jun 08, 2022 0.7700 0.8648 0.7700 0.8184 131,197 +0.04(+4.92%)
Jun 07, 2022 0.8200 0.8333 0.7800 0.7800 175,098 -0.05(-6.30%)
Jun 06, 2022 0.8700 0.8999 0.8200 0.8324 44,005 -0.04(-4.32%)
Jun 03, 2022 0.8609 0.8840 0.8400 0.8700 67,775 -0.02(-1.97%)
Jun 02, 2022 0.7911 0.9500 0.7750 0.8875 423,622 +0.08(+9.57%)
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.