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 (%)
Mar 31, 2020 1.410 1.740 1.402 1.650 187,937 +0.17(+11.49%)
Mar 30, 2020 1.470 1.620 1.450 1.480 113,007 -0.02(-1.33%)
Mar 27, 2020 1.500 1.550 1.350 1.500 79,700 +0.03(+2.04%)
Mar 26, 2020 1.300 1.680 1.210 1.470 373,887 +0.17(+13.08%)
Mar 25, 2020 1.330 1.370 1.250 1.300 56,140 -0.02(-1.52%)
Mar 24, 2020 1.350 1.390 1.280 1.320 160,351 +0.06(+4.35%)
Mar 23, 2020 1.300 1.356 1.080 1.265 224,041 +0.01(+1.20%)
Mar 20, 2020 1.460 1.460 1.250 1.250 208,900 -0.21(-14.09%)
Mar 19, 2020 1.240 1.530 1.140 1.455 200,840 +0.18(+13.67%)
Mar 18, 2020 1.900 1.950 1.110 1.280 601,546 -0.73(-36.32%)
Mar 17, 2020 1.110 2.170 1.080 2.010 820,698 +0.90(+81.08%)
Mar 16, 2020 1.250 1.390 1.100 1.110 112,150 -0.29(-20.71%)
Mar 13, 2020 1.370 1.500 1.314 1.400 107,600 +0.09(+6.87%)
Mar 12, 2020 1.190 1.410 1.150 1.310 133,301 +0.00(+0.00%)
Mar 11, 2020 1.320 1.350 1.220 1.310 251,131 -0.01(-0.76%)
Mar 10, 2020 1.490 1.500 1.220 1.320 229,101 -0.13(-8.97%)
Mar 09, 2020 1.560 1.560 1.440 1.450 103,875 -0.14(-8.81%)
Mar 06, 2020 1.690 1.740 1.560 1.590 142,000 -0.16(-9.14%)
Mar 05, 2020 1.670 1.900 1.585 1.750 258,278 +0.07(+4.17%)
Mar 04, 2020 1.840 1.900 1.650 1.680 132,263 -0.13(-7.18%)
Mar 03, 2020 1.540 1.860 1.500 1.810 228,120 +0.22(+13.84%)
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.