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 (%)
Apr 30, 2021 3.570 3.880 3.500 3.710 361,700 +0.12(+3.34%)
Apr 29, 2021 3.760 3.770 3.530 3.590 111,477 -0.16(-4.27%)
Apr 28, 2021 3.790 3.840 3.630 3.750 265,974 -0.01(-0.27%)
Apr 27, 2021 3.900 3.900 3.720 3.760 115,210 -0.16(-4.08%)
Apr 26, 2021 3.760 4.050 3.660 3.920 326,598 +0.22(+5.95%)
Apr 23, 2021 3.720 3.800 3.640 3.700 117,800 +0.00(+0.00%)
Apr 22, 2021 3.720 3.800 3.620 3.700 226,476 -0.03(-0.80%)
Apr 21, 2021 3.640 3.810 3.610 3.730 84,545 +0.12(+3.32%)
Apr 20, 2021 3.900 3.900 3.570 3.610 153,671 -0.30(-7.67%)
Apr 19, 2021 3.810 4.040 3.755 3.910 417,777 +0.11(+2.89%)
Apr 16, 2021 3.490 3.870 3.380 3.800 423,100 +0.33(+9.51%)
Apr 15, 2021 3.560 3.620 3.460 3.470 125,369 -0.08(-2.25%)
Apr 14, 2021 3.590 3.780 3.520 3.550 220,972 -0.04(-1.11%)
Apr 13, 2021 3.700 3.770 3.580 3.590 319,200 -0.18(-4.77%)
Apr 12, 2021 3.910 3.950 3.470 3.770 631,824 -0.04(-1.05%)
Apr 09, 2021 3.730 3.950 3.665 3.810 606,700 +0.20(+5.54%)
Apr 08, 2021 3.520 3.690 3.490 3.610 397,202 +0.14(+4.03%)
Apr 07, 2021 3.660 3.730 3.470 3.470 314,274 -0.19(-5.19%)
Apr 06, 2021 3.670 3.700 3.580 3.660 284,016 +0.00(+0.00%)
Apr 05, 2021 4.290 4.290 3.650 3.660 508,117 -0.54(-12.86%)
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.