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, 2022 0.8485 0.8549 0.8200 0.8201 33,695 -0.03(-3.44%)
Mar 30, 2022 0.8400 0.8500 0.8221 0.8493 89,399 +0.01(+1.35%)
Mar 29, 2022 0.8500 0.8600 0.8301 0.8380 163,346 -0.02(-2.56%)
Mar 28, 2022 0.9100 0.9100 0.8421 0.8600 285,822 -0.04(-4.87%)
Mar 25, 2022 0.8600 0.9175 0.8000 0.9040 559,629 +0.01(+0.78%)
Mar 24, 2022 0.8800 0.9049 0.8780 0.8970 572,394 +0.02(+1.93%)
Mar 23, 2022 0.9000 0.9000 0.8750 0.8800 300,017 +0.00(+0.11%)
Mar 22, 2022 0.8850 0.8900 0.8675 0.8790 249,118 -0.01(-0.68%)
Mar 21, 2022 0.9000 0.9101 0.8801 0.8850 235,713 -0.03(-2.76%)
Mar 18, 2022 0.9800 0.9800 0.9101 0.9101 450,028 -0.07(-6.72%)
Mar 17, 2022 1.000 1.010 0.9700 0.9757 151,053 -0.02(-2.43%)
Mar 16, 2022 1.010 1.020 1.000 1.000 85,124 -0.01(-0.99%)
Mar 15, 2022 1.020 1.040 1.010 1.010 11,011 +0.00(+0.00%)
Mar 14, 2022 1.040 1.090 1.010 1.010 147,781 -0.04(-3.81%)
Mar 11, 2022 1.050 1.086 1.010 1.050 68,504 -0.01(-0.94%)
Mar 10, 2022 1.080 1.100 1.050 1.060 32,446 -0.02(-1.85%)
Mar 09, 2022 1.090 1.100 1.060 1.080 16,427 +0.01(+0.93%)
Mar 08, 2022 1.050 1.090 1.023 1.070 46,852 +0.02(+1.90%)
Mar 07, 2022 1.010 1.060 1.010 1.050 103,940 +0.04(+3.45%)
Mar 04, 2022 1.070 1.110 1.000 1.015 55,328 -0.08(-6.88%)
Mar 03, 2022 1.140 1.150 1.060 1.090 35,383 -0.04(-3.54%)
Mar 02, 2022 1.100 1.150 1.100 1.130 13,171 +0.02(+1.80%)
Mar 01, 2022 1.100 1.140 1.100 1.110 24,679 +0.00(+0.00%)
Feb 28, 2022 1.100 1.140 1.100 1.110 19,934 +0.00(+0.00%)
Feb 25, 2022 1.100 1.130 1.100 1.110 21,964 +0.02(+1.83%)
Feb 24, 2022 1.010 1.090 1.000 1.090 68,663 +0.06(+5.83%)
Feb 23, 2022 1.040 1.100 1.020 1.030 221,046 -0.01(-0.96%)
Feb 22, 2022 1.100 1.130 1.030 1.040 108,575 -0.08(-7.14%)
Feb 18, 2022 1.120 0 +0.00(+0.00%)
Feb 17, 2022 1.150 1.161 1.100 1.120 109,925 -0.04(-3.45%)
Feb 16, 2022 1.180 1.200 1.130 1.160 78,992 -0.02(-1.69%)
Feb 15, 2022 1.110 1.190 1.105 1.180 118,881 +0.08(+7.27%)
Feb 14, 2022 1.090 1.110 1.050 1.100 106,456 +0.01(+0.92%)
Feb 11, 2022 1.160 1.161 1.080 1.090 188,709 -0.07(-6.03%)
Feb 10, 2022 1.250 1.260 1.160 1.160 81,701 -0.10(-7.94%)
Feb 09, 2022 1.230 1.260 1.200 1.260 157,561 +0.06(+5.00%)
Feb 08, 2022 1.230 1.250 1.190 1.200 82,572 -0.03(-2.44%)
Feb 07, 2022 1.180 1.230 1.180 1.230 141,859 +0.03(+2.50%)
Feb 04, 2022 1.190 1.220 1.150 1.200 107,505 -0.01(-0.83%)
Feb 03, 2022 1.220 1.190 1.210 336,419 -0.05(-3.97%)
Feb 02, 2022 1.290 1.340 1.235 1.260 256,100 -0.03(-2.33%)
Feb 01, 2022 1.240 1.300 1.240 1.290 298,271 +0.05(+4.03%)
Jan 31, 2022 1.190 1.250 1.240 160,654 +0.05(+4.20%)
Jan 28, 2022 1.130 1.200 1.090 1.190 170,164 +0.04(+3.48%)
Jan 27, 2022 1.200 1.210 1.130 1.150 100,181 -0.05(-4.17%)
Jan 26, 2022 1.230 1.260 1.190 1.200 75,613 -0.03(-2.44%)
Jan 25, 2022 1.270 1.270 1.200 1.230 81,885 +0.00(+0.00%)
Jan 24, 2022 1.260 1.300 1.180 1.230 72,870 -0.08(-6.11%)
Jan 21, 2022 1.310 1.360 1.270 1.310 75,437 +0.01(+0.77%)
Jan 20, 2022 1.180 1.330 1.180 1.300 234,221 +0.08(+6.56%)
Jan 19, 2022 1.280 1.310 1.160 1.220 480,003 -0.06(-4.69%)
Jan 18, 2022 1.380 1.380 1.260 1.280 63,334 -0.09(-6.57%)
Jan 14, 2022 1.370 0 +0.17(+14.17%)
Jan 13, 2022 1.220 1.240 1.150 1.200 131,558 -0.03(-2.44%)
Jan 12, 2022 1.250 1.314 1.220 1.230 55,994 -0.04(-3.15%)
Jan 11, 2022 1.250 1.350 1.235 1.270 214,742 +0.00(+0.00%)
Jan 10, 2022 1.290 1.300 1.220 1.270 57,882 -0.03(-2.31%)
Jan 07, 2022 1.330 1.360 1.280 1.300 52,694 -0.01(-0.76%)
Jan 06, 2022 1.370 1.400 1.300 1.310 79,523 -0.08(-5.76%)
Jan 05, 2022 1.450 1.470 1.350 1.390 201,124 -0.03(-2.11%)
Jan 04, 2022 1.400 1.460 1.390 1.420 24,875 +0.02(+1.43%)
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.