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 (%)
Jun 30, 2020 3.080 3.100 2.960 3.060 218,717 +0.10(+3.38%)
Jun 29, 2020 2.950 3.100 2.790 2.960 260,822 +0.08(+2.78%)
Jun 26, 2020 2.930 2.960 2.750 2.880 181,000 -0.05(-1.71%)
Jun 25, 2020 3.020 3.020 2.800 2.930 164,046 -0.07(-2.33%)
Jun 24, 2020 3.200 3.240 2.750 3.000 556,700 -0.08(-2.60%)
Jun 23, 2020 3.090 3.150 3.000 3.080 581,320 +0.13(+4.41%)
Jun 22, 2020 2.670 3.000 2.650 2.950 542,920 +0.31(+11.74%)
Jun 19, 2020 2.550 2.695 2.530 2.640 202,800 +0.15(+6.02%)
Jun 18, 2020 2.590 2.750 2.490 2.490 218,785 -0.10(-3.86%)
Jun 17, 2020 2.520 2.750 2.400 2.590 193,516 +0.10(+4.02%)
Jun 16, 2020 2.610 2.670 2.490 2.490 140,351 +0.00(+0.00%)
Jun 15, 2020 2.470 2.540 2.270 2.490 121,103 -0.01(-0.40%)
Jun 12, 2020 2.750 2.750 2.430 2.500 211,300 +0.07(+2.88%)
Jun 11, 2020 2.660 2.680 2.330 2.430 247,532 -0.30(-10.99%)
Jun 10, 2020 2.910 2.942 2.670 2.730 279,757 -0.18(-6.19%)
Jun 09, 2020 2.970 3.000 2.900 2.910 173,501 -0.07(-2.35%)
Jun 08, 2020 3.050 3.110 2.910 2.980 256,436 -0.01(-0.33%)
Jun 05, 2020 2.920 3.080 2.871 2.990 257,800 -0.04(-1.32%)
Jun 04, 2020 3.010 3.090 2.980 3.030 198,896 +0.03(+1.00%)
Jun 03, 2020 3.080 3.080 2.910 3.000 193,161 -0.01(-0.33%)
Jun 02, 2020 2.980 3.080 2.940 3.010 208,619 +0.10(+3.44%)
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.