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 30, 2020 3.710 3.775 3.500 3.610 437,100 -0.19(-5.00%)
Oct 29, 2020 3.720 4.000 3.510 3.800 498,190 -0.07(-1.81%)
Oct 28, 2020 3.960 3.980 3.650 3.870 468,670 -0.16(-3.97%)
Oct 27, 2020 4.210 4.490 3.970 4.030 533,208 -0.13(-3.12%)
Oct 26, 2020 4.250 4.330 4.030 4.160 272,278 -0.03(-0.72%)
Oct 23, 2020 4.200 4.240 4.030 4.190 257,600 +0.00(+0.00%)
Oct 22, 2020 4.150 4.240 3.900 4.190 354,046 +0.07(+1.70%)
Oct 21, 2020 4.410 4.420 4.070 4.120 453,033 -0.24(-5.50%)
Oct 20, 2020 4.390 4.640 4.330 4.360 202,442 +0.02(+0.46%)
Oct 19, 2020 4.680 4.680 4.335 4.340 313,731 -0.29(-6.26%)
Oct 16, 2020 4.760 4.790 4.560 4.630 205,700 -0.14(-2.94%)
Oct 15, 2020 4.850 4.905 4.700 4.770 325,641 -0.31(-6.10%)
Oct 14, 2020 4.980 5.210 4.890 5.080 541,704 +0.20(+4.10%)
Oct 13, 2020 4.930 4.950 4.800 4.880 574,776 +0.02(+0.41%)
Oct 12, 2020 4.670 4.940 4.600 4.860 922,430 +0.33(+7.28%)
Oct 09, 2020 4.390 4.550 4.330 4.530 209,500 +0.12(+2.72%)
Oct 08, 2020 4.400 4.618 4.330 4.410 440,600 +0.08(+1.85%)
Oct 07, 2020 4.370 4.450 4.200 4.330 334,615 +0.05(+1.17%)
Oct 06, 2020 4.130 4.500 4.110 4.280 540,664 +0.15(+3.63%)
Oct 05, 2020 4.000 4.200 3.900 4.130 334,425 +0.10(+2.48%)
Oct 02, 2020 4.000 4.090 3.950 4.030 158,800 -0.02(-0.49%)
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.