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 (%)
Jul 31, 2019 3.900 3.920 3.770 3.810 69,805 -0.06(-1.55%)
Jul 30, 2019 3.870 3.940 3.810 3.870 35,418 +0.06(+1.57%)
Jul 29, 2019 3.830 3.980 3.800 3.810 52,840 -0.03(-0.78%)
Jul 26, 2019 3.840 3.910 3.770 3.840 40,900 -0.01(-0.26%)
Jul 25, 2019 3.990 4.030 3.830 3.850 48,687 -0.11(-2.78%)
Jul 24, 2019 4.000 4.080 3.920 3.960 88,094 -0.05(-1.25%)
Jul 23, 2019 4.000 4.190 3.920 4.010 50,714 +0.05(+1.26%)
Jul 22, 2019 4.000 4.070 3.940 3.960 155,811 -0.06(-1.49%)
Jul 19, 2019 4.000 4.070 3.990 4.020 65,500 +0.02(+0.50%)
Jul 18, 2019 3.970 4.100 3.970 4.000 74,585 +0.00(+0.00%)
Jul 17, 2019 3.790 4.020 3.790 4.000 157,296 +0.23(+6.10%)
Jul 16, 2019 3.940 4.030 3.750 3.770 129,740 -0.25(-6.22%)
Jul 15, 2019 3.800 4.250 3.800 4.020 410,523 +0.38(+10.44%)
Jul 12, 2019 3.620 3.710 3.500 3.640 158,800 +0.03(+0.83%)
Jul 11, 2019 3.700 3.750 3.530 3.610 43,420 -0.04(-1.10%)
Jul 10, 2019 3.580 3.710 3.520 3.650 83,077 +0.06(+1.67%)
Jul 09, 2019 3.680 3.750 3.570 3.590 40,548 -0.12(-3.23%)
Jul 08, 2019 3.660 3.750 3.580 3.710 192,287 -0.01(-0.27%)
Jul 05, 2019 3.740 3.740 3.640 3.720 86,300 -0.05(-1.33%)
Jul 03, 2019 3.700 3.770 3.535 3.770 60,500 +0.13(+3.57%)
Jul 02, 2019 3.630 3.690 3.545 3.640 76,770 +0.00(+0.00%)
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.