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 31, 2019 1.700 2.690 1.700 1.960 3,019,096 +0.41(+26.45%)
Oct 30, 2019 1.500 1.630 1.480 1.550 77,074 +0.04(+2.65%)
Oct 29, 2019 1.600 1.610 1.500 1.510 85,566 -0.09(-5.63%)
Oct 28, 2019 1.433 1.620 1.433 1.600 55,203 +0.21(+15.11%)
Oct 25, 2019 1.470 1.470 1.330 1.390 158,500 -0.05(-3.47%)
Oct 24, 2019 1.411 1.540 1.411 1.440 218,687 -0.04(-2.70%)
Oct 23, 2019 1.430 1.490 1.330 1.480 131,854 +0.04(+2.78%)
Oct 22, 2019 1.570 1.580 1.400 1.440 86,024 -0.10(-6.49%)
Oct 21, 2019 1.600 1.660 1.510 1.540 36,750 -0.04(-2.53%)
Oct 18, 2019 1.550 1.590 1.510 1.580 37,400 +0.03(+1.94%)
Oct 17, 2019 1.510 1.590 1.500 1.550 53,831 +0.05(+3.33%)
Oct 16, 2019 1.620 1.800 1.420 1.500 389,657 -0.07(-4.46%)
Oct 15, 2019 1.521 1.720 1.451 1.570 252,438 +0.05(+3.29%)
Oct 14, 2019 1.740 1.760 1.510 1.520 250,731 -0.22(-12.64%)
Oct 11, 2019 1.870 1.920 1.610 1.740 130,800 -0.11(-5.95%)
Oct 10, 2019 1.840 1.890 1.810 1.850 72,793 +0.00(+0.00%)
Oct 09, 2019 2.010 2.060 1.810 1.850 72,708 -0.17(-8.42%)
Oct 08, 2019 2.020 2.040 1.997 2.020 28,351 +0.01(+0.50%)
Oct 07, 2019 2.030 2.070 1.990 2.010 48,145 -0.03(-1.47%)
Oct 04, 2019 2.040 2.100 1.990 2.040 48,000 -0.01(-0.49%)
Oct 03, 2019 2.040 2.100 2.000 2.050 43,910 +0.01(+0.49%)
Oct 02, 2019 2.050 2.090 2.010 2.040 88,026 -0.01(-0.49%)
Oct 01, 2019 2.050 2.080 1.985 2.050 48,102 +0.08(+4.06%)
Sep 30, 2019 1.950 2.000 1.910 1.970 38,697 +0.02(+1.03%)
Sep 27, 2019 1.950 2.020 1.950 1.950 142,000 -0.01(-0.51%)
Sep 26, 2019 1.970 2.030 1.930 1.960 34,579 -0.03(-1.51%)
Sep 25, 2019 2.050 2.110 1.990 1.990 66,710 -0.09(-4.33%)
Sep 24, 2019 2.150 2.150 2.060 2.080 13,723 -0.07(-3.26%)
Sep 23, 2019 2.160 2.280 2.140 2.150 61,456 -0.03(-1.38%)
Sep 20, 2019 2.140 2.220 2.050 2.180 178,400 +0.03(+1.40%)
Sep 19, 2019 2.220 2.230 2.100 2.150 43,061 -0.09(-4.02%)
Sep 18, 2019 2.200 2.280 2.130 2.240 31,158 +0.03(+1.36%)
Sep 17, 2019 2.240 2.300 2.120 2.210 51,758 -0.04(-1.78%)
Sep 16, 2019 2.340 2.340 2.230 2.250 32,228 -0.10(-4.26%)
Sep 13, 2019 2.250 2.430 2.250 2.350 18,900 +0.11(+4.91%)
Sep 12, 2019 2.470 2.600 2.210 2.240 52,326 -0.24(-9.68%)
Sep 11, 2019 2.490 2.560 2.470 2.480 85,500 -0.03(-1.20%)
Sep 10, 2019 2.420 2.540 2.200 2.510 35,579 -0.03(-1.18%)
Sep 09, 2019 2.570 2.580 2.510 2.540 66,972 +0.01(+0.40%)
Sep 06, 2019 2.520 2.550 2.495 2.530 83,700 +0.01(+0.40%)
Sep 05, 2019 2.230 2.520 2.230 2.520 233,971 +0.29(+13.00%)
Sep 04, 2019 2.200 2.280 2.190 2.230 67,281 +0.03(+1.36%)
Sep 03, 2019 2.250 2.250 2.160 2.200 45,077 -0.08(-3.51%)
Aug 30, 2019 2.250 2.370 2.220 2.280 16,000 +0.04(+1.79%)
Aug 29, 2019 2.250 2.340 2.160 2.240 66,929 -0.01(-0.44%)
Aug 28, 2019 2.010 2.250 1.970 2.250 59,366 +0.25(+12.50%)
Aug 27, 2019 2.440 2.450 1.980 2.000 336,222 -0.42(-17.36%)
Aug 26, 2019 2.625 2.625 2.380 2.420 46,016 +0.02(+0.83%)
Aug 23, 2019 2.470 2.480 2.310 2.400 23,100 -0.12(-4.76%)
Aug 22, 2019 2.650 2.650 2.490 2.520 106,309 -0.12(-4.55%)
Aug 21, 2019 2.620 2.660 2.598 2.640 84,167 -0.05(-1.86%)
Aug 20, 2019 2.800 2.800 2.690 2.690 30,435 -0.15(-5.28%)
Aug 19, 2019 2.800 2.880 2.780 2.840 25,051 +0.00(+0.00%)
Aug 16, 2019 2.800 2.920 2.680 2.840 76,100 +0.01(+0.35%)
Aug 15, 2019 2.800 2.850 2.770 2.830 25,219 +0.00(+0.00%)
Aug 14, 2019 3.000 3.000 2.700 2.830 106,941 -0.17(-5.67%)
Aug 13, 2019 3.010 3.230 2.960 3.000 178,104 +0.01(+0.33%)
Aug 12, 2019 2.890 3.030 2.592 2.990 128,936 +0.04(+1.36%)
Aug 09, 2019 2.720 3.110 2.680 2.950 241,600 +0.24(+8.86%)
Aug 08, 2019 3.520 3.570 2.600 2.710 458,849 -1.32(-32.75%)
Aug 07, 2019 3.910 4.120 3.820 4.030 59,214 +0.14(+3.60%)
Aug 06, 2019 4.010 4.130 3.850 3.890 119,137 -0.01(-0.26%)
Aug 05, 2019 3.730 3.910 3.720 3.900 75,406 +0.06(+1.56%)
Aug 02, 2019 3.850 3.980 3.720 3.840 58,000 +0.01(+0.26%)
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.