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 (%)
Dec 31, 2019 2.040 2.170 2.010 2.060 248,000 +0.01(+0.49%)
Dec 30, 2019 2.030 2.070 2.030 2.050 44,046 +0.04(+1.99%)
Dec 27, 2019 2.100 2.130 2.000 2.010 119,900 -0.11(-5.19%)
Dec 26, 2019 1.980 2.130 1.980 2.120 95,305 +0.05(+2.42%)
Dec 24, 2019 1.890 2.110 1.890 2.070 37,100 -0.03(-1.43%)
Dec 23, 2019 1.940 2.130 1.940 2.100 167,584 +0.12(+6.06%)
Dec 20, 2019 2.050 2.105 1.920 1.980 242,600 -0.07(-3.41%)
Dec 19, 2019 1.990 2.150 1.990 2.050 71,662 +0.06(+3.02%)
Dec 18, 2019 2.140 2.160 1.990 1.990 48,901 -0.08(-3.86%)
Dec 17, 2019 2.010 2.070 2.000 2.070 62,774 +0.02(+0.98%)
Dec 16, 2019 2.110 2.145 2.000 2.050 44,847 -0.03(-1.44%)
Dec 13, 2019 2.060 2.080 1.970 2.080 115,800 -0.01(-0.48%)
Dec 12, 2019 2.200 2.200 2.050 2.090 51,975 -0.11(-5.00%)
Dec 11, 2019 2.200 2.200 2.100 2.200 49,186 +0.02(+0.92%)
Dec 10, 2019 2.183 2.217 2.120 2.180 81,841 +0.01(+0.46%)
Dec 09, 2019 2.050 2.170 2.040 2.170 87,713 +0.12(+5.85%)
Dec 06, 2019 2.204 2.204 2.050 2.050 108,800 -0.11(-5.09%)
Dec 05, 2019 2.240 2.280 2.110 2.160 76,183 -0.06(-2.70%)
Dec 04, 2019 2.300 2.440 2.220 2.220 178,189 -0.01(-0.45%)
Dec 03, 2019 2.040 2.310 2.020 2.230 269,045 +0.22(+10.95%)
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.