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 (%)
May 31, 2022 0.7900 0.7978 0.7605 0.7907 156,875 -0.04(-4.75%)
May 27, 2022 0.8900 0.8987 0.8209 0.8301 345,228 -0.03(-3.48%)
May 26, 2022 0.7600 0.8895 0.7251 0.8600 630,838 +0.09(+11.40%)
May 25, 2022 0.7057 0.7871 0.7057 0.7720 689,690 +0.00(+0.36%)
May 24, 2022 0.9000 0.9679 0.7000 0.7692 23,207,292 +0.04(+5.37%)
May 23, 2022 0.7200 0.7300 0.7054 0.7300 225,717 +0.01(+1.39%)
May 20, 2022 0.7300 0.7300 0.7021 0.7200 144,819 +0.00(+0.00%)
May 19, 2022 0.7100 0.7300 0.6710 0.7200 88,567 +0.00(+0.00%)
May 18, 2022 0.7000 0.7400 0.6900 0.7200 76,371 +0.02(+2.86%)
May 17, 2022 0.6700 0.7013 0.6701 0.7000 127,685 +0.03(+4.48%)
May 16, 2022 0.7000 0.7000 0.6600 0.6700 89,031 -0.01(-1.47%)
May 13, 2022 0.6894 0.6894 0.6800 0.6800 79,773 -0.01(-1.06%)
May 12, 2022 0.6928 0.7200 0.6800 0.6873 66,862 -0.02(-2.23%)
May 11, 2022 0.7200 0.7200 0.6900 0.7030 101,713 -0.02(-2.36%)
May 10, 2022 0.7200 0.7830 0.7076 0.7200 177,465 +0.01(+1.10%)
May 09, 2022 0.7100 0.7200 0.7000 0.7122 62,861 +0.00(+0.23%)
May 06, 2022 0.7200 0.7500 0.7106 0.7106 118,425 -0.02(-2.26%)
May 05, 2022 0.7300 0.7500 0.7087 0.7270 101,698 -0.00(-0.42%)
May 04, 2022 0.7200 0.7500 0.7121 0.7301 39,137 +0.00(+0.04%)
May 03, 2022 0.7101 0.7400 0.7077 0.7298 85,009 +0.01(+1.36%)
May 02, 2022 0.7225 0.7495 0.7066 0.7200 64,246 -0.01(-1.34%)
Apr 29, 2022 0.7122 0.7500 0.7100 0.7298 77,165 +0.01(+1.11%)
Apr 28, 2022 0.7050 0.7695 0.7050 0.7218 99,966 +0.00(+0.25%)
Apr 27, 2022 0.7200 0.7600 0.7020 0.7200 33,720 -0.03(-4.00%)
Apr 26, 2022 0.7340 0.7599 0.7340 0.7500 4,708 +0.01(+0.90%)
Apr 25, 2022 0.7251 0.7500 0.7251 0.7433 41,683 +0.00(+0.11%)
Apr 22, 2022 0.7393 0.7600 0.7301 0.7425 18,421 -0.01(-1.13%)
Apr 21, 2022 0.7968 0.8000 0.7200 0.7510 221,360 -0.05(-5.98%)
Apr 20, 2022 0.8001 0.8222 0.7830 0.7988 106,864 -0.00(-0.16%)
Apr 19, 2022 0.7700 0.8304 0.7700 0.8001 130,084 +0.02(+2.51%)
Apr 18, 2022 0.7500 0.8695 0.7455 0.7805 364,200 +0.08(+11.50%)
Apr 14, 2022 0.7000 0.7142 0.6875 0.7000 330,838 +0.02(+2.49%)
Apr 13, 2022 0.6600 0.7080 0.6600 0.6830 156,219 +0.02(+2.86%)
Apr 12, 2022 0.6751 0.6800 0.6583 0.6640 578,337 -0.01(-0.91%)
Apr 11, 2022 0.7013 0.7278 0.6701 0.6701 84,253 -0.05(-7.32%)
Apr 08, 2022 0.7699 0.7699 0.7100 0.7230 111,871 -0.05(-6.63%)
Apr 07, 2022 0.7900 0.8000 0.7551 0.7743 102,371 -0.02(-2.48%)
Apr 06, 2022 0.8300 0.8300 0.7900 0.7940 119,879 -0.04(-4.34%)
Apr 05, 2022 0.8600 0.8651 0.8204 0.8300 294,582 -0.01(-1.19%)
Apr 04, 2022 0.8256 0.8570 0.8256 0.8400 197,946 +0.01(+1.20%)
Apr 01, 2022 0.8500 0.8549 0.8227 0.8300 71,133 +0.01(+1.21%)
Mar 31, 2022 0.8485 0.8549 0.8200 0.8201 33,695 -0.03(-3.44%)
Mar 30, 2022 0.8400 0.8500 0.8221 0.8493 89,399 +0.01(+1.35%)
Mar 29, 2022 0.8500 0.8600 0.8301 0.8380 163,346 -0.02(-2.56%)
Mar 28, 2022 0.9100 0.9100 0.8421 0.8600 285,822 -0.04(-4.87%)
Mar 25, 2022 0.8600 0.9175 0.8000 0.9040 559,629 +0.01(+0.78%)
Mar 24, 2022 0.8800 0.9049 0.8780 0.8970 572,394 +0.02(+1.93%)
Mar 23, 2022 0.9000 0.9000 0.8750 0.8800 300,017 +0.00(+0.11%)
Mar 22, 2022 0.8850 0.8900 0.8675 0.8790 249,118 -0.01(-0.68%)
Mar 21, 2022 0.9000 0.9101 0.8801 0.8850 235,713 -0.03(-2.76%)
Mar 18, 2022 0.9800 0.9800 0.9101 0.9101 450,028 -0.07(-6.72%)
Mar 17, 2022 1.000 1.010 0.9700 0.9757 151,053 -0.02(-2.43%)
Mar 16, 2022 1.010 1.020 1.000 1.000 85,124 -0.01(-0.99%)
Mar 15, 2022 1.020 1.040 1.010 1.010 11,011 +0.00(+0.00%)
Mar 14, 2022 1.040 1.090 1.010 1.010 147,781 -0.04(-3.81%)
Mar 11, 2022 1.050 1.086 1.010 1.050 68,504 -0.01(-0.94%)
Mar 10, 2022 1.080 1.100 1.050 1.060 32,446 -0.02(-1.85%)
Mar 09, 2022 1.090 1.100 1.060 1.080 16,427 +0.01(+0.93%)
Mar 08, 2022 1.050 1.090 1.023 1.070 46,852 +0.02(+1.90%)
Mar 07, 2022 1.010 1.060 1.010 1.050 103,940 +0.04(+3.45%)
Mar 04, 2022 1.070 1.110 1.000 1.015 55,328 -0.08(-6.88%)
Mar 03, 2022 1.140 1.150 1.060 1.090 35,383 -0.04(-3.54%)
Mar 02, 2022 1.100 1.150 1.100 1.130 13,171 +0.02(+1.80%)
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.