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, 2021 4.130 4.280 4.030 4.060 317,056 -0.09(-2.17%)
Mar 30, 2021 4.140 4.350 4.030 4.150 519,238 -0.10(-2.35%)
Mar 29, 2021 4.630 4.880 4.180 4.250 386,440 -0.44(-9.38%)
Mar 26, 2021 4.875 4.875 4.460 4.690 174,300 +0.08(+1.74%)
Mar 25, 2021 4.350 4.630 4.290 4.610 152,580 +0.13(+2.90%)
Mar 24, 2021 4.905 4.905 4.460 4.480 221,941 -0.27(-5.68%)
Mar 23, 2021 5.200 5.460 4.730 4.750 347,333 -0.46(-8.83%)
Mar 22, 2021 5.450 5.500 4.760 5.210 1,346,820 -0.66(-11.24%)
Mar 19, 2021 5.570 5.910 5.470 5.870 340,100 +0.30(+5.39%)
Mar 18, 2021 5.400 5.640 5.340 5.570 304,676 +0.05(+0.91%)
Mar 17, 2021 5.510 5.590 5.310 5.520 173,054 -0.06(-1.08%)
Mar 16, 2021 5.810 5.880 5.470 5.580 289,657 -0.22(-3.79%)
Mar 15, 2021 5.590 5.840 5.525 5.800 184,208 +0.19(+3.39%)
Mar 12, 2021 5.560 5.670 5.350 5.610 190,800 +0.00(+0.00%)
Mar 11, 2021 5.450 5.640 5.380 5.610 151,204 +0.21(+3.89%)
Mar 10, 2021 5.250 5.460 5.180 5.400 198,999 +0.22(+4.25%)
Mar 09, 2021 5.000 5.220 5.000 5.180 182,602 +0.27(+5.50%)
Mar 08, 2021 4.880 4.985 4.780 4.910 239,841 +0.19(+4.03%)
Mar 05, 2021 4.640 4.830 4.260 4.720 362,100 +0.11(+2.39%)
Mar 04, 2021 5.100 5.240 4.411 4.610 453,326 -0.48(-9.43%)
Mar 03, 2021 5.250 5.360 4.900 5.090 344,158 -0.20(-3.78%)
Mar 02, 2021 5.230 5.330 5.090 5.290 244,158 +0.10(+1.93%)
Mar 01, 2021 5.290 5.380 4.950 5.190 366,757 +0.06(+1.17%)
Feb 26, 2021 5.590 5.635 4.880 5.130 727,500 -0.39(-7.07%)
Feb 25, 2021 5.600 5.840 5.020 5.520 1,778,895 -0.69(-11.11%)
Feb 24, 2021 5.550 6.410 5.390 6.210 702,237 +0.78(+14.36%)
Feb 23, 2021 5.350 5.570 5.100 5.430 432,491 -0.20(-3.55%)
Feb 22, 2021 6.170 6.170 5.580 5.630 323,192 -0.42(-6.94%)
Feb 19, 2021 6.000 6.480 5.900 6.050 375,400 +0.11(+1.85%)
Feb 18, 2021 5.950 6.091 5.700 5.940 255,721 -0.05(-0.83%)
Feb 17, 2021 6.310 6.420 5.990 5.990 451,039 -0.37(-5.82%)
Feb 16, 2021 6.910 7.140 6.170 6.360 1,320,215 -0.22(-3.34%)
Feb 12, 2021 6.090 7.340 6.070 6.580 2,293,600 +0.58(+9.67%)
Feb 11, 2021 5.720 6.090 5.450 6.000 612,961 +0.28(+4.90%)
Feb 10, 2021 5.960 6.200 5.610 5.720 276,783 -0.16(-2.72%)
Feb 09, 2021 5.800 5.940 5.670 5.880 410,060 +0.14(+2.44%)
Feb 08, 2021 5.630 5.920 5.540 5.740 272,943 +0.10(+1.77%)
Feb 05, 2021 5.170 5.690 5.140 5.640 346,700 +0.48(+9.30%)
Feb 04, 2021 5.150 5.300 5.100 5.160 251,673 +0.03(+0.58%)
Feb 03, 2021 5.220 5.380 5.090 5.130 228,763 -0.07(-1.35%)
Feb 02, 2021 5.210 5.410 5.105 5.200 203,804 +0.02(+0.39%)
Feb 01, 2021 5.210 5.310 5.040 5.180 218,379 +0.06(+1.17%)
Jan 29, 2021 5.310 5.400 5.050 5.120 237,600 -0.04(-0.78%)
Jan 28, 2021 5.390 5.530 5.060 5.160 308,098 -0.29(-5.32%)
Jan 27, 2021 5.550 5.700 5.250 5.450 371,318 -0.16(-2.85%)
Jan 26, 2021 5.790 5.805 5.520 5.610 250,164 -0.20(-3.44%)
Jan 25, 2021 5.600 6.055 5.530 5.810 435,532 +0.31(+5.64%)
Jan 22, 2021 5.280 5.560 5.279 5.500 174,800 +0.13(+2.42%)
Jan 21, 2021 5.240 5.410 5.100 5.370 260,461 +0.17(+3.27%)
Jan 20, 2021 5.440 5.560 5.150 5.200 249,493 -0.21(-3.88%)
Jan 19, 2021 5.400 5.550 5.270 5.410 328,039 +0.00(+0.00%)
Jan 15, 2021 5.230 5.460 5.060 5.410 176,600 +0.18(+3.44%)
Jan 14, 2021 5.360 5.490 5.190 5.230 223,284 -0.14(-2.61%)
Jan 13, 2021 5.040 5.385 5.000 5.370 407,667 +0.37(+7.40%)
Jan 12, 2021 4.790 5.020 4.640 5.000 213,702 +0.27(+5.71%)
Jan 11, 2021 4.510 5.120 4.450 4.730 315,331 +0.10(+2.16%)
Jan 08, 2021 4.820 4.870 4.520 4.630 309,000 -0.20(-4.14%)
Jan 07, 2021 4.830 5.060 4.800 4.830 211,101 -0.01(-0.21%)
Jan 06, 2021 5.120 5.240 4.830 4.840 450,159 -0.29(-5.65%)
Jan 05, 2021 4.600 5.240 4.570 5.130 500,659 +0.52(+11.28%)
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.