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 (%)
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%)
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.