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 (%)
Nov 09, 2022 0.0928 0 -0.03(-22.67%)
Nov 08, 2022 0.1434 0.1450 0.1121 0.1200 2,669,283 -0.03(-18.81%)
Nov 07, 2022 0.1559 0.1575 0.1440 0.1478 1,729,849 -0.01(-8.77%)
Nov 04, 2022 0.1601 0.1666 0.1558 0.1620 1,698,377 -0.00(-1.16%)
Nov 03, 2022 0.1630 0.1700 0.1602 0.1639 1,286,861 -0.00(-1.86%)
Nov 02, 2022 0.1667 0.1795 0.1595 0.1670 2,466,737 +0.00(+1.21%)
Nov 01, 2022 0.1719 0.1745 0.1600 0.1650 1,592,231 -0.01(-7.30%)
Oct 31, 2022 0.1600 0.1790 0.1575 0.1780 3,543,547 +0.01(+7.68%)
Oct 28, 2022 0.1985 0.2000 0.1594 0.1653 20,594,608 -0.01(-5.76%)
Oct 27, 2022 0.1517 0.2243 0.1517 0.1754 11,875,820 +0.01(+6.95%)
Oct 26, 2022 0.1569 0.1648 0.1510 0.1640 2,166,426 +0.00(+2.50%)
Oct 25, 2022 0.1500 0.1650 0.1500 0.1600 3,333,955 +0.00(+1.52%)
Oct 24, 2022 0.1800 0.1800 0.1456 0.1576 9,855,821 -0.02(-10.76%)
Oct 21, 2022 0.1700 0.1869 0.1700 0.1766 4,588,066 -0.02(-9.48%)
Oct 20, 2022 0.2059 0.2150 0.1722 0.1951 11,908,809 -0.01(-7.10%)
Oct 19, 2022 0.2440 0.2760 0.2041 0.2100 45,959,028 +0.01(+5.00%)
Oct 18, 2022 0.2700 0.3387 0.1638 0.2000 156,414,352 +0.06(+38.70%)
Oct 17, 2022 0.1555 0.1585 0.1418 0.1442 5,296,759 -0.02(-11.48%)
Oct 14, 2022 0.1830 0.1897 0.1420 0.1629 23,812,368 +0.02(+12.66%)
Oct 13, 2022 0.1540 0.1540 0.1400 0.1446 4,586,203 +0.00(+1.83%)
Oct 12, 2022 0.1400 0.1499 0.1400 0.1420 1,074,498 +0.00(+0.00%)
Oct 11, 2022 0.1472 0.1555 0.1413 0.1420 502,859 -0.01(-5.33%)
Oct 10, 2022 0.1400 0.1577 0.1400 0.1500 1,237,046 -0.00(-2.28%)
Oct 07, 2022 0.1600 0.1601 0.1400 0.1535 2,503,504 -0.01(-8.08%)
Oct 06, 2022 0.2167 0.2200 0.1542 0.1670 20,839,680 +0.02(+13.99%)
Oct 05, 2022 0.1500 0.1580 0.1421 0.1465 1,084,997 -0.01(-6.93%)
Oct 04, 2022 0.1600 0.1600 0.1422 0.1574 1,450,703 -0.00(-0.38%)
Oct 03, 2022 0.1410 0.1680 0.1312 0.1580 3,196,414 +0.02(+10.49%)
Sep 30, 2022 0.1455 0.1530 0.1430 0.1430 1,721,229 -0.01(-9.15%)
Sep 29, 2022 0.1750 0.1750 0.1412 0.1574 9,400,238 +0.00(+2.88%)
Sep 28, 2022 0.1516 0.1579 0.1500 0.1530 279,134 -0.00(-1.10%)
Sep 27, 2022 0.1550 0.1649 0.1400 0.1547 832,829 +0.00(+2.45%)
Sep 26, 2022 0.1510 0.1655 0.1500 0.1510 609,075 -0.01(-3.88%)
Sep 23, 2022 0.1530 0.1578 0.1511 0.1571 469,632 -0.00(-2.66%)
Sep 22, 2022 0.1688 0.1692 0.1503 0.1614 593,965 -0.01(-7.24%)
Sep 21, 2022 0.1865 0.2000 0.1500 0.1740 1,566,405 -0.02(-10.91%)
Sep 20, 2022 0.2000 0.2096 0.1930 0.1953 975,330 -0.01(-3.56%)
Sep 19, 2022 0.2156 0.2200 0.2011 0.2025 606,669 -0.02(-8.91%)
Sep 16, 2022 0.2313 0.2390 0.2210 0.2223 961,586 -0.01(-3.39%)
Sep 15, 2022 0.2300 0.2470 0.2300 0.2301 1,290,980 -0.02(-9.76%)
Sep 14, 2022 0.2700 0.2867 0.2330 0.2550 7,630,932 +0.01(+4.04%)
Sep 13, 2022 0.2589 0.2599 0.2400 0.2451 4,156,170 +0.01(+3.86%)
Sep 12, 2022 0.2500 0.2555 0.2315 0.2360 414,729 -0.01(-5.26%)
Sep 09, 2022 0.2300 0.2549 0.2278 0.2491 720,223 +0.01(+3.79%)
Sep 08, 2022 0.2500 0.2541 0.2200 0.2400 636,342 -0.00(-0.83%)
Sep 07, 2022 0.2500 0.2599 0.2380 0.2420 382,541 -0.01(-3.59%)
Sep 06, 2022 0.2700 0.2700 0.2500 0.2510 503,388 -0.02(-5.99%)
Sep 02, 2022 0.2700 0.2888 0.2600 0.2670 308,439 +0.00(+1.25%)
Sep 01, 2022 0.2550 0.2700 0.2541 0.2637 293,536 +0.00(+0.65%)
Aug 31, 2022 0.2600 0.2750 0.2600 0.2620 214,447 -0.01(-2.96%)
Aug 30, 2022 0.2710 0.2750 0.2601 0.2700 242,538 +0.00(+0.00%)
Aug 29, 2022 0.2800 0.2800 0.2600 0.2700 246,912 -0.01(-1.82%)
Aug 26, 2022 0.2999 0.2999 0.2650 0.2750 401,654 -0.01(-1.79%)
Aug 25, 2022 0.2872 0.3070 0.2790 0.2800 989,318 -0.01(-3.41%)
Aug 24, 2022 0.2700 0.3100 0.2620 0.2899 572,729 +0.02(+6.31%)
Aug 23, 2022 0.2900 0.3000 0.2650 0.2727 361,500 -0.01(-4.92%)
Aug 22, 2022 0.3000 0.3099 0.2808 0.2868 398,142 -0.02(-7.18%)
Aug 19, 2022 0.3100 0.3220 0.3003 0.3090 344,893 +0.00(+0.39%)
Aug 18, 2022 0.3190 0.3292 0.3010 0.3078 465,862 -0.01(-4.11%)
Aug 17, 2022 0.3450 0.3497 0.3190 0.3210 833,150 -0.03(-8.29%)
Aug 16, 2022 0.3500 0.3576 0.3401 0.3500 381,622 -0.00(-0.85%)
Aug 15, 2022 0.3600 0.3688 0.3455 0.3530 487,329 -0.01(-1.84%)
Aug 12, 2022 0.3700 0.3700 0.3502 0.3596 656,102 -0.01(-2.81%)
Aug 11, 2022 0.3700 0.3800 0.3456 0.3700 1,401,124 +0.02(+6.87%)
Aug 10, 2022 0.3500 0.3628 0.3401 0.3462 1,417,366 -0.01(-2.45%)
Aug 09, 2022 0.3969 0.3999 0.3503 0.3549 791,230 -0.05(-11.34%)
Aug 08, 2022 0.4200 0.4289 0.3805 0.4003 915,641 -0.01(-2.37%)
Aug 05, 2022 0.4229 0.4350 0.4002 0.4100 735,132 -0.01(-3.28%)
Aug 04, 2022 0.4400 0.4400 0.3770 0.4239 1,950,080 -0.01(-1.21%)
Aug 03, 2022 0.5800 0.5800 0.4200 0.4291 1,565,385 -0.14(-24.72%)
Aug 02, 2022 0.6600 0.7087 0.5501 0.5700 225,339 -0.10(-14.93%)
Aug 01, 2022 0.9900 0.9936 0.6600 0.6700 533,415 -0.36(-34.95%)
Jul 29, 2022 0.9500 1.050 0.9405 1.030 155,571 +0.07(+7.55%)
Jul 28, 2022 0.9300 1.020 0.9270 0.9577 43,717 +0.01(+0.60%)
Jul 27, 2022 0.9700 0.9797 0.9405 0.9520 13,596 -0.00(-0.44%)
Jul 26, 2022 0.9500 0.9680 0.9400 0.9562 12,491 +0.00(+0.09%)
Jul 25, 2022 0.9900 0.9900 0.9400 0.9553 43,872 -0.01(-1.52%)
Jul 22, 2022 0.9600 0.9900 0.9401 0.9700 5,076 +0.03(+3.19%)
Jul 21, 2022 0.9927 0.9927 0.9306 0.9400 44,142 +0.00(+0.52%)
Jul 20, 2022 0.9290 0.9724 0.9250 0.9351 27,721 +0.03(+2.75%)
Jul 19, 2022 0.9101 0.9589 0.9100 0.9101 8,896 -0.03(-3.66%)
Jul 18, 2022 0.9300 0.9695 0.9228 0.9447 15,809 -0.01(-0.54%)
Jul 15, 2022 0.9200 0.9499 0.9000 0.9498 43,380 +0.02(+2.31%)
Jul 14, 2022 0.9202 0.9329 0.9200 0.9284 31,077 +0.01(+0.89%)
Jul 13, 2022 0.9400 0.9500 0.9200 0.9202 11,606 +0.00(+0.01%)
Jul 12, 2022 0.9600 0.9940 0.9200 0.9201 60,716 -0.03(-3.17%)
Jul 11, 2022 0.9700 0.9990 0.9392 0.9502 34,384 -0.02(-2.04%)
Jul 08, 2022 0.9700 0.9850 0.9700 0.9700 89,249 -0.01(-1.02%)
Jul 07, 2022 0.9900 1.000 0.9545 0.9800 49,389 -0.01(-1.28%)
Jul 06, 2022 0.9700 1.010 0.9700 0.9927 41,648 +0.02(+2.34%)
Jul 05, 2022 0.9700 1.030 0.9700 0.9700 74,411 -0.00(-0.25%)
Jul 01, 2022 0.9700 1.040 0.9700 0.9724 29,257 +0.00(+0.24%)
Jun 30, 2022 1.010 1.050 0.9616 0.9701 109,500 -0.00(-0.04%)
Jun 29, 2022 1.090 1.090 0.9610 0.9705 87,438 -0.09(-8.44%)
Jun 28, 2022 1.110 1.165 1.050 1.060 96,201 -0.03(-2.75%)
Jun 27, 2022 1.070 1.130 1.050 1.090 129,269 -0.01(-0.91%)
Jun 24, 2022 1.170 1.190 1.100 1.100 180,749 -0.06(-5.17%)
Jun 23, 2022 1.290 1.290 1.153 1.160 106,089 -0.12(-9.38%)
Jun 22, 2022 1.220 1.300 1.200 1.280 339,565 -0.02(-1.54%)
Jun 21, 2022 1.100 1.310 1.070 1.300 478,932 +0.20(+18.18%)
Jun 17, 2022 0.9600 1.110 0.9000 1.100 263,060 +0.13(+13.40%)
Jun 16, 2022 0.9400 0.9700 0.8755 0.9700 311,999 +0.03(+2.94%)
Jun 15, 2022 0.8017 0.9845 0.8000 0.9423 303,232 +0.13(+16.32%)
Jun 14, 2022 0.8200 0.8349 0.8000 0.8101 99,618 +0.01(+1.21%)
Jun 13, 2022 0.8189 0.8398 0.7750 0.8004 86,021 +0.01(+0.64%)
Jun 10, 2022 0.8011 0.8230 0.7750 0.7953 120,713 -0.02(-2.12%)
Jun 09, 2022 0.8145 0.8320 0.7939 0.8125 113,330 -0.01(-0.72%)
Jun 08, 2022 0.7700 0.8648 0.7700 0.8184 131,197 +0.04(+4.92%)
Jun 07, 2022 0.8200 0.8333 0.7800 0.7800 175,098 -0.05(-6.30%)
Jun 06, 2022 0.8700 0.8999 0.8200 0.8324 44,005 -0.04(-4.32%)
Jun 03, 2022 0.8609 0.8840 0.8400 0.8700 67,775 -0.02(-1.97%)
Jun 02, 2022 0.7911 0.9500 0.7750 0.8875 423,622 +0.08(+9.57%)
Jun 01, 2022 0.7700 0.8191 0.7700 0.8100 146,963 +0.02(+2.44%)
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%)
Mar 01, 2022 1.100 1.140 1.100 1.110 24,679 +0.00(+0.00%)
Feb 28, 2022 1.100 1.140 1.100 1.110 19,934 +0.00(+0.00%)
Feb 25, 2022 1.100 1.130 1.100 1.110 21,964 +0.02(+1.83%)
Feb 24, 2022 1.010 1.090 1.000 1.090 68,663 +0.06(+5.83%)
Feb 23, 2022 1.040 1.100 1.020 1.030 221,046 -0.01(-0.96%)
Feb 22, 2022 1.100 1.130 1.030 1.040 108,575 -0.08(-7.14%)
Feb 18, 2022 1.120 0 +0.00(+0.00%)
Feb 17, 2022 1.150 1.161 1.100 1.120 109,925 -0.04(-3.45%)
Feb 16, 2022 1.180 1.200 1.130 1.160 78,992 -0.02(-1.69%)
Feb 15, 2022 1.110 1.190 1.105 1.180 118,881 +0.08(+7.27%)
Feb 14, 2022 1.090 1.110 1.050 1.100 106,456 +0.01(+0.92%)
Feb 11, 2022 1.160 1.161 1.080 1.090 188,709 -0.07(-6.03%)
Feb 10, 2022 1.250 1.260 1.160 1.160 81,701 -0.10(-7.94%)
Feb 09, 2022 1.230 1.260 1.200 1.260 157,561 +0.06(+5.00%)
Feb 08, 2022 1.230 1.250 1.190 1.200 82,572 -0.03(-2.44%)
Feb 07, 2022 1.180 1.230 1.180 1.230 141,859 +0.03(+2.50%)
Feb 04, 2022 1.190 1.220 1.150 1.200 107,505 -0.01(-0.83%)
Feb 03, 2022 1.220 1.190 1.210 336,419 -0.05(-3.97%)
Feb 02, 2022 1.290 1.340 1.235 1.260 256,100 -0.03(-2.33%)
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.