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 (%)
May 31, 2022 0.7900 0.7978 0.7605 0.7907 156,875 -0.04(-4.75%)
May 27, 2022 0.8900 0.8987 0.8209 0.8301 345,228 -0.03(-3.48%)
May 26, 2022 0.7600 0.8895 0.7251 0.8600 630,838 +0.09(+11.40%)
May 25, 2022 0.7057 0.7871 0.7057 0.7720 689,690 +0.00(+0.36%)
May 24, 2022 0.9000 0.9679 0.7000 0.7692 23,207,292 +0.04(+5.37%)
May 23, 2022 0.7200 0.7300 0.7054 0.7300 225,717 +0.01(+1.39%)
May 20, 2022 0.7300 0.7300 0.7021 0.7200 144,819 +0.00(+0.00%)
May 19, 2022 0.7100 0.7300 0.6710 0.7200 88,567 +0.00(+0.00%)
May 18, 2022 0.7000 0.7400 0.6900 0.7200 76,371 +0.02(+2.86%)
May 17, 2022 0.6700 0.7013 0.6701 0.7000 127,685 +0.03(+4.48%)
May 16, 2022 0.7000 0.7000 0.6600 0.6700 89,031 -0.01(-1.47%)
May 13, 2022 0.6894 0.6894 0.6800 0.6800 79,773 -0.01(-1.06%)
May 12, 2022 0.6928 0.7200 0.6800 0.6873 66,862 -0.02(-2.23%)
May 11, 2022 0.7200 0.7200 0.6900 0.7030 101,713 -0.02(-2.36%)
May 10, 2022 0.7200 0.7830 0.7076 0.7200 177,465 +0.01(+1.10%)
May 09, 2022 0.7100 0.7200 0.7000 0.7122 62,861 +0.00(+0.23%)
May 06, 2022 0.7200 0.7500 0.7106 0.7106 118,425 -0.02(-2.26%)
May 05, 2022 0.7300 0.7500 0.7087 0.7270 101,698 -0.00(-0.42%)
May 04, 2022 0.7200 0.7500 0.7121 0.7301 39,137 +0.00(+0.04%)
May 03, 2022 0.7101 0.7400 0.7077 0.7298 85,009 +0.01(+1.36%)
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.