Indicators

Zovio Inc (NQ: ZVO )

0.0928 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 9, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.610	3.750	3.550	3.720	322,251	+0.07(+1.92%)
Nov 27, 2020	3.640	3.765	3.620	3.650	182,500	-0.03(-0.82%)
Nov 25, 2020	3.660	3.800	3.570	3.680	271,400	+0.00(+0.00%)
Nov 24, 2020	3.780	3.800	3.650	3.680	251,613	-0.10(-2.65%)
Nov 23, 2020	4.020	4.030	3.750	3.780	443,656	-0.25(-6.20%)
Nov 20, 2020	4.370	4.420	4.000	4.030	558,300	-0.30(-6.93%)
Nov 19, 2020	4.290	4.440	4.210	4.330	268,563	+0.01(+0.23%)
Nov 18, 2020	4.300	4.360	4.150	4.320	239,308	+0.02(+0.47%)
Nov 17, 2020	4.490	4.580	4.190	4.300	426,234	-0.18(-4.02%)
Nov 16, 2020	3.860	4.520	3.780	4.480	1,103,471	+0.85(+23.42%)
Nov 13, 2020	3.480	3.650	3.450	3.630	239,100	+0.16(+4.61%)
Nov 12, 2020	3.550	3.600	3.450	3.470	122,552	-0.05(-1.42%)
Nov 11, 2020	3.600	3.740	3.500	3.520	216,863	-0.06(-1.68%)
Nov 10, 2020	3.390	3.650	3.310	3.580	333,965	+0.19(+5.60%)
Nov 09, 2020	3.400	3.490	3.210	3.390	559,246	-0.14(-3.97%)
Nov 06, 2020	3.610	3.661	3.480	3.530	215,000	-0.13(-3.55%)
Nov 05, 2020	3.700	3.780	3.610	3.660	220,273	+0.02(+0.55%)
Nov 04, 2020	3.580	3.740	3.480	3.640	147,076	+0.05(+1.39%)
Nov 03, 2020	3.590	3.670	3.510	3.590	164,649	+0.03(+0.84%)

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.