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 (%)
Dec 31, 2020 4.740 4.740 4.740 213,026 +0.30(+6.76%)
Dec 30, 2020 4.170 4.550 4.170 4.440 213,026 +0.24(+5.71%)
Dec 29, 2020 4.460 4.550 4.110 4.200 221,906 -0.21(-4.76%)
Dec 28, 2020 4.070 4.500 4.050 4.410 354,154 +0.36(+8.89%)
Dec 24, 2020 4.120 4.144 4.010 4.050 67,000 -0.07(-1.70%)
Dec 23, 2020 4.120 4.270 4.060 4.120 195,564 -0.02(-0.48%)
Dec 22, 2020 4.070 4.250 4.020 4.140 132,125 +0.07(+1.72%)
Dec 21, 2020 4.040 4.070 3.900 4.070 203,083 +0.01(+0.25%)
Dec 18, 2020 4.130 4.320 4.060 4.060 160,300 -0.11(-2.64%)
Dec 17, 2020 4.230 4.250 3.950 4.170 182,809 -0.03(-0.71%)
Dec 16, 2020 4.370 4.400 4.174 4.200 297,627 -0.18(-4.11%)
Dec 15, 2020 4.320 4.440 4.130 4.380 151,501 +0.13(+3.06%)
Dec 14, 2020 4.360 4.410 4.150 4.250 146,891 -0.10(-2.30%)
Dec 11, 2020 4.480 4.501 4.140 4.350 230,100 -0.12(-2.68%)
Dec 10, 2020 4.400 4.550 4.300 4.470 242,133 +0.02(+0.45%)
Dec 09, 2020 4.190 4.640 4.170 4.450 612,911 +0.24(+5.70%)
Dec 08, 2020 4.170 4.250 4.070 4.210 201,270 +0.04(+0.96%)
Dec 07, 2020 4.160 4.240 4.053 4.170 174,942 +0.04(+0.97%)
Dec 04, 2020 4.060 4.200 3.970 4.130 290,900 +0.12(+2.99%)
Dec 03, 2020 3.820 4.100 3.760 4.010 413,911 +0.24(+6.37%)
Dec 02, 2020 3.900 3.910 3.684 3.770 210,424 -0.16(-4.07%)
Dec 01, 2020 3.830 4.110 3.720 3.930 478,528 +0.21(+5.65%)
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%)
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.