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%)
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%)
Jul 01, 2020 3.070 3.190 3.050 3.150 352,454 +0.09(+2.94%)
Jun 30, 2020 3.080 3.100 2.960 3.060 218,717 +0.10(+3.38%)
Jun 29, 2020 2.950 3.100 2.790 2.960 260,822 +0.08(+2.78%)
Jun 26, 2020 2.930 2.960 2.750 2.880 181,000 -0.05(-1.71%)
Jun 25, 2020 3.020 3.020 2.800 2.930 164,046 -0.07(-2.33%)
Jun 24, 2020 3.200 3.240 2.750 3.000 556,700 -0.08(-2.60%)
Jun 23, 2020 3.090 3.150 3.000 3.080 581,320 +0.13(+4.41%)
Jun 22, 2020 2.670 3.000 2.650 2.950 542,920 +0.31(+11.74%)
Jun 19, 2020 2.550 2.695 2.530 2.640 202,800 +0.15(+6.02%)
Jun 18, 2020 2.590 2.750 2.490 2.490 218,785 -0.10(-3.86%)
Jun 17, 2020 2.520 2.750 2.400 2.590 193,516 +0.10(+4.02%)
Jun 16, 2020 2.610 2.670 2.490 2.490 140,351 +0.00(+0.00%)
Jun 15, 2020 2.470 2.540 2.270 2.490 121,103 -0.01(-0.40%)
Jun 12, 2020 2.750 2.750 2.430 2.500 211,300 +0.07(+2.88%)
Jun 11, 2020 2.660 2.680 2.330 2.430 247,532 -0.30(-10.99%)
Jun 10, 2020 2.910 2.942 2.670 2.730 279,757 -0.18(-6.19%)
Jun 09, 2020 2.970 3.000 2.900 2.910 173,501 -0.07(-2.35%)
Jun 08, 2020 3.050 3.110 2.910 2.980 256,436 -0.01(-0.33%)
Jun 05, 2020 2.920 3.080 2.871 2.990 257,800 -0.04(-1.32%)
Jun 04, 2020 3.010 3.090 2.980 3.030 198,896 +0.03(+1.00%)
Jun 03, 2020 3.080 3.080 2.910 3.000 193,161 -0.01(-0.33%)
Jun 02, 2020 2.980 3.080 2.940 3.010 208,619 +0.10(+3.44%)
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.