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 (%)
Nov 30, 2020 3.610 3.750 3.550 3.720 322,251 +0.07(+1.92%)
Nov 27, 2020 3.640 3.765 3.620 3.650 182,500 -0.03(-0.82%)
Nov 25, 2020 3.660 3.800 3.570 3.680 271,400 +0.00(+0.00%)
Nov 24, 2020 3.780 3.800 3.650 3.680 251,613 -0.10(-2.65%)
Nov 23, 2020 4.020 4.030 3.750 3.780 443,656 -0.25(-6.20%)
Nov 20, 2020 4.370 4.420 4.000 4.030 558,300 -0.30(-6.93%)
Nov 19, 2020 4.290 4.440 4.210 4.330 268,563 +0.01(+0.23%)
Nov 18, 2020 4.300 4.360 4.150 4.320 239,308 +0.02(+0.47%)
Nov 17, 2020 4.490 4.580 4.190 4.300 426,234 -0.18(-4.02%)
Nov 16, 2020 3.860 4.520 3.780 4.480 1,103,471 +0.85(+23.42%)
Nov 13, 2020 3.480 3.650 3.450 3.630 239,100 +0.16(+4.61%)
Nov 12, 2020 3.550 3.600 3.450 3.470 122,552 -0.05(-1.42%)
Nov 11, 2020 3.600 3.740 3.500 3.520 216,863 -0.06(-1.68%)
Nov 10, 2020 3.390 3.650 3.310 3.580 333,965 +0.19(+5.60%)
Nov 09, 2020 3.400 3.490 3.210 3.390 559,246 -0.14(-3.97%)
Nov 06, 2020 3.610 3.661 3.480 3.530 215,000 -0.13(-3.55%)
Nov 05, 2020 3.700 3.780 3.610 3.660 220,273 +0.02(+0.55%)
Nov 04, 2020 3.580 3.740 3.480 3.640 147,076 +0.05(+1.39%)
Nov 03, 2020 3.590 3.670 3.510 3.590 164,649 +0.03(+0.84%)
Nov 02, 2020 3.610 3.700 3.440 3.560 283,327 -0.05(-1.39%)
Oct 30, 2020 3.710 3.775 3.500 3.610 437,100 -0.19(-5.00%)
Oct 29, 2020 3.720 4.000 3.510 3.800 498,190 -0.07(-1.81%)
Oct 28, 2020 3.960 3.980 3.650 3.870 468,670 -0.16(-3.97%)
Oct 27, 2020 4.210 4.490 3.970 4.030 533,208 -0.13(-3.12%)
Oct 26, 2020 4.250 4.330 4.030 4.160 272,278 -0.03(-0.72%)
Oct 23, 2020 4.200 4.240 4.030 4.190 257,600 +0.00(+0.00%)
Oct 22, 2020 4.150 4.240 3.900 4.190 354,046 +0.07(+1.70%)
Oct 21, 2020 4.410 4.420 4.070 4.120 453,033 -0.24(-5.50%)
Oct 20, 2020 4.390 4.640 4.330 4.360 202,442 +0.02(+0.46%)
Oct 19, 2020 4.680 4.680 4.335 4.340 313,731 -0.29(-6.26%)
Oct 16, 2020 4.760 4.790 4.560 4.630 205,700 -0.14(-2.94%)
Oct 15, 2020 4.850 4.905 4.700 4.770 325,641 -0.31(-6.10%)
Oct 14, 2020 4.980 5.210 4.890 5.080 541,704 +0.20(+4.10%)
Oct 13, 2020 4.930 4.950 4.800 4.880 574,776 +0.02(+0.41%)
Oct 12, 2020 4.670 4.940 4.600 4.860 922,430 +0.33(+7.28%)
Oct 09, 2020 4.390 4.550 4.330 4.530 209,500 +0.12(+2.72%)
Oct 08, 2020 4.400 4.618 4.330 4.410 440,600 +0.08(+1.85%)
Oct 07, 2020 4.370 4.450 4.200 4.330 334,615 +0.05(+1.17%)
Oct 06, 2020 4.130 4.500 4.110 4.280 540,664 +0.15(+3.63%)
Oct 05, 2020 4.000 4.200 3.900 4.130 334,425 +0.10(+2.48%)
Oct 02, 2020 4.000 4.090 3.950 4.030 158,800 -0.02(-0.49%)
Oct 01, 2020 4.100 4.130 3.980 4.050 173,218 +0.05(+1.25%)
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%)
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.