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 (%)
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%)
Sep 01, 2020 4.380 4.800 4.280 4.800 854,244 +0.48(+11.11%)
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.