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%)
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.