Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2.750
2.890
2.670
2.800
234,400
+0.14(+5.26%)
May 28, 2020
3.000
3.040
2.650
2.660
365,733
-0.26(-8.90%)
May 27, 2020
2.950
3.040
2.830
2.920
232,689
+0.08(+2.82%)
May 26, 2020
3.160
3.230
2.790
2.840
459,505
-0.18(-5.96%)
May 22, 2020
2.970
3.250
2.960
3.020
362,000
+0.12(+4.14%)
May 21, 2020
2.880
3.140
2.720
2.900
621,130
+0.22(+8.21%)
May 20, 2020
2.240
3.100
2.230
2.680
566,137
+0.48(+21.82%)
May 19, 2020
2.480
2.500
2.180
2.200
199,856
-0.23(-9.47%)
May 18, 2020
2.690
2.785
2.400
2.430
313,473
-0.17(-6.54%)
May 15, 2020
2.500
2.700
2.480
2.600
217,900
+0.09(+3.59%)
May 14, 2020
2.530
2.580
2.260
2.510
282,441
+0.02(+0.80%)
May 13, 2020
2.180
2.500
2.100
2.490
354,368
+0.31(+14.22%)
May 12, 2020
2.060
2.200
2.030
2.180
277,346
+0.15(+7.39%)
May 11, 2020
1.910
2.150
1.910
2.030
309,989
+0.15(+7.98%)
May 08, 2020
1.880
1.940
1.790
1.880
100,500
+0.05(+2.73%)
May 07, 2020
1.810
1.880
1.720
1.830
63,597
+0.02(+1.10%)
May 06, 2020
1.940
1.950
1.800
1.810
92,322
-0.09(-4.74%)
May 05, 2020
1.940
2.080
1.850
1.900
147,517
+0.02(+1.06%)
May 04, 2020
1.790
2.000
1.670
1.880
144,641
+0.17(+9.94%)
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
.