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 (%)
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%)
Jan 04, 2021 4.780 4.800 4.360 4.610 369,216 -0.13(-2.74%)
Dec 31, 2020 4.740 4.740 4.740 213,026 +0.30(+6.76%)
Dec 30, 2020 4.170 4.550 4.170 4.440 213,026 +0.24(+5.71%)
Dec 29, 2020 4.460 4.550 4.110 4.200 221,906 -0.21(-4.76%)
Dec 28, 2020 4.070 4.500 4.050 4.410 354,154 +0.36(+8.89%)
Dec 24, 2020 4.120 4.144 4.010 4.050 67,000 -0.07(-1.70%)
Dec 23, 2020 4.120 4.270 4.060 4.120 195,564 -0.02(-0.48%)
Dec 22, 2020 4.070 4.250 4.020 4.140 132,125 +0.07(+1.72%)
Dec 21, 2020 4.040 4.070 3.900 4.070 203,083 +0.01(+0.25%)
Dec 18, 2020 4.130 4.320 4.060 4.060 160,300 -0.11(-2.64%)
Dec 17, 2020 4.230 4.250 3.950 4.170 182,809 -0.03(-0.71%)
Dec 16, 2020 4.370 4.400 4.174 4.200 297,627 -0.18(-4.11%)
Dec 15, 2020 4.320 4.440 4.130 4.380 151,501 +0.13(+3.06%)
Dec 14, 2020 4.360 4.410 4.150 4.250 146,891 -0.10(-2.30%)
Dec 11, 2020 4.480 4.501 4.140 4.350 230,100 -0.12(-2.68%)
Dec 10, 2020 4.400 4.550 4.300 4.470 242,133 +0.02(+0.45%)
Dec 09, 2020 4.190 4.640 4.170 4.450 612,911 +0.24(+5.70%)
Dec 08, 2020 4.170 4.250 4.070 4.210 201,270 +0.04(+0.96%)
Dec 07, 2020 4.160 4.240 4.053 4.170 174,942 +0.04(+0.97%)
Dec 04, 2020 4.060 4.200 3.970 4.130 290,900 +0.12(+2.99%)
Dec 03, 2020 3.820 4.100 3.760 4.010 413,911 +0.24(+6.37%)
Dec 02, 2020 3.900 3.910 3.684 3.770 210,424 -0.16(-4.07%)
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.