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%)
Mar 02, 2020 1.580 1.730 1.550 1.590 87,392 +0.02(+1.27%)
Feb 28, 2020 1.500 1.620 1.500 1.570 64,500 +0.07(+4.67%)
Feb 27, 2020 1.660 1.660 1.500 1.500 138,983 -0.19(-11.24%)
Feb 26, 2020 1.860 1.860 1.635 1.690 69,494 -0.05(-2.87%)
Feb 25, 2020 1.760 1.810 1.730 1.740 53,739 -0.07(-3.87%)
Feb 24, 2020 1.850 1.850 1.750 1.810 38,542 -0.09(-4.74%)
Feb 21, 2020 2.010 2.035 1.690 1.900 286,800 -0.19(-9.09%)
Feb 20, 2020 1.940 2.120 1.930 2.090 90,217 +0.10(+5.03%)
Feb 19, 2020 2.170 2.310 1.990 1.990 123,751 -0.15(-7.01%)
Feb 18, 2020 1.650 2.200 1.625 2.140 498,714 +0.50(+30.49%)
Feb 14, 2020 1.590 1.640 1.580 1.640 17,200 +0.03(+1.86%)
Feb 13, 2020 1.580 1.610 1.530 1.610 34,378 -0.01(-0.62%)
Feb 12, 2020 1.700 1.700 1.600 1.620 24,817 -0.06(-3.57%)
Feb 11, 2020 1.710 1.710 1.635 1.680 107,861 +0.00(+0.00%)
Feb 10, 2020 1.730 1.770 1.650 1.680 95,504 -0.04(-2.33%)
Feb 07, 2020 1.700 1.800 1.700 1.720 130,400 +0.02(+1.18%)
Feb 06, 2020 1.500 1.750 1.500 1.700 159,736 +0.23(+15.65%)
Feb 05, 2020 1.530 1.550 1.470 1.470 108,480 -0.08(-5.16%)
Feb 04, 2020 1.670 1.710 1.520 1.550 115,997 -0.02(-1.27%)
Feb 03, 2020 1.600 1.640 1.570 1.570 23,373 -0.02(-1.26%)
Jan 31, 2020 1.620 1.640 1.575 1.590 57,000 -0.08(-4.79%)
Jan 30, 2020 1.690 1.720 1.660 1.670 28,704 -0.02(-1.18%)
Jan 29, 2020 1.600 1.690 1.530 1.690 90,833 +0.10(+6.29%)
Jan 28, 2020 1.640 1.660 1.560 1.590 66,223 -0.04(-2.45%)
Jan 27, 2020 1.660 1.670 1.625 1.630 38,904 -0.03(-1.81%)
Jan 24, 2020 1.720 1.830 1.650 1.660 125,400 -0.06(-3.49%)
Jan 23, 2020 1.760 1.760 1.710 1.720 23,539 -0.04(-2.27%)
Jan 22, 2020 1.780 1.790 1.750 1.760 48,104 -0.03(-1.68%)
Jan 21, 2020 1.750 1.790 1.710 1.790 55,379 +0.00(+0.00%)
Jan 17, 2020 1.810 1.870 1.760 1.790 58,300 -0.02(-1.10%)
Jan 16, 2020 1.700 1.810 1.700 1.810 48,961 +0.08(+4.62%)
Jan 15, 2020 1.760 1.760 1.680 1.730 61,296 +0.03(+1.76%)
Jan 14, 2020 1.720 1.750 1.650 1.700 114,617 -0.05(-2.86%)
Jan 13, 2020 1.770 1.805 1.700 1.750 116,127 -0.03(-1.69%)
Jan 10, 2020 1.790 1.820 1.750 1.780 85,900 -0.04(-2.20%)
Jan 09, 2020 1.910 1.910 1.690 1.820 163,348 -0.09(-4.71%)
Jan 08, 2020 2.010 2.095 1.850 1.910 348,741 -0.10(-4.98%)
Jan 07, 2020 2.150 2.280 1.990 2.010 291,188 -0.06(-2.90%)
Jan 06, 2020 2.050 2.090 2.010 2.070 37,075 +0.02(+0.98%)
Jan 03, 2020 2.000 2.120 1.980 2.050 58,700 -0.01(-0.49%)
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.