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 29, 2021 1.900 1.940 1.710 1.720 333,040 -0.15(-8.02%)
Oct 28, 2021 2.090 2.090 1.780 1.870 520,598 -0.35(-15.77%)
Oct 27, 2021 2.250 2.290 2.210 2.220 96,479 -0.05(-2.20%)
Oct 26, 2021 2.300 2.270 41,297 -0.04(-1.73%)
Oct 25, 2021 2.360 2.380 2.240 2.310 99,273 -0.06(-2.53%)
Oct 22, 2021 2.270 2.430 2.248 2.370 151,912 +0.05(+2.16%)
Oct 21, 2021 2.320 2.360 2.291 2.320 58,789 +0.02(+0.87%)
Oct 20, 2021 2.310 2.320 2.291 2.300 58,297 +0.00(+0.00%)
Oct 19, 2021 2.290 2.330 2.280 2.300 53,597 +0.00(+0.00%)
Oct 18, 2021 2.360 2.400 2.240 2.300 106,430 -0.05(-2.13%)
Oct 15, 2021 2.370 2.380 2.330 2.350 37,473 -0.03(-1.26%)
Oct 14, 2021 2.420 2.420 2.342 2.380 40,920 -0.01(-0.42%)
Oct 13, 2021 2.370 2.410 2.330 2.390 65,069 +0.04(+1.70%)
Oct 12, 2021 2.370 2.400 2.320 2.350 31,157 -0.04(-1.67%)
Oct 11, 2021 2.200 2.460 2.200 2.390 112,039 +0.19(+8.64%)
Oct 08, 2021 2.230 2.250 2.200 2.200 30,427 -0.04(-1.79%)
Oct 07, 2021 2.310 2.330 2.240 2.240 63,459 -0.05(-2.18%)
Oct 06, 2021 2.370 2.390 2.280 2.290 72,436 -0.10(-4.18%)
Oct 05, 2021 2.400 2.480 2.370 2.390 125,620 -0.01(-0.42%)
Oct 04, 2021 2.400 2.430 2.330 2.400 76,910 +0.00(+0.00%)
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.