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, 2021 1.320 1.360 1.270 1.270 56,025 -0.04(-3.05%)
Dec 30, 2021 1.260 1.360 1.260 1.310 181,224 +0.04(+3.15%)
Dec 29, 2021 1.300 1.310 1.250 1.270 91,326 -0.04(-3.05%)
Dec 28, 2021 1.360 1.460 1.240 1.310 204,699 -0.09(-6.43%)
Dec 27, 2021 1.470 1.600 1.380 1.400 124,094 -0.09(-6.04%)
Dec 23, 2021 1.360 1.500 1.340 1.490 100,530 +0.14(+10.37%)
Dec 22, 2021 1.370 1.380 1.330 1.350 103,280 -0.02(-1.46%)
Dec 21, 2021 1.230 1.380 1.230 1.370 148,191 +0.12(+9.60%)
Dec 20, 2021 1.220 1.250 1.180 1.250 235,675 +0.00(+0.00%)
Dec 17, 2021 1.270 1.290 1.220 1.250 331,924 -0.03(-2.34%)
Dec 16, 2021 1.300 1.322 1.240 1.280 71,937 -0.01(-0.78%)
Dec 15, 2021 1.360 1.370 1.260 1.290 169,758 -0.07(-5.15%)
Dec 14, 2021 1.370 1.400 1.330 1.360 45,874 -0.01(-0.73%)
Dec 13, 2021 1.400 1.460 1.370 1.370 187,025 -0.03(-2.14%)
Dec 10, 2021 1.470 1.490 1.370 1.400 349,643 -0.05(-3.45%)
Dec 09, 2021 1.450 1.500 1.430 1.450 118,992 -0.05(-3.33%)
Dec 08, 2021 1.480 1.500 1.460 1.500 29,247 +0.05(+3.45%)
Dec 07, 2021 1.410 1.500 1.410 1.450 81,136 -0.01(-0.68%)
Dec 06, 2021 1.430 1.480 1.400 1.460 37,690 +0.02(+1.39%)
Dec 03, 2021 1.510 1.510 1.380 1.440 70,651 -0.04(-2.70%)
Dec 02, 2021 1.300 1.500 1.300 1.480 75,315 +0.13(+9.63%)
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.