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
)
N/A
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 31, 2022
0.7900
0.7978
0.7605
0.7907
156,875
-0.04(-4.75%)
May 27, 2022
0.8900
0.8987
0.8209
0.8301
345,228
-0.03(-3.48%)
May 26, 2022
0.7600
0.8895
0.7251
0.8600
630,838
+0.09(+11.40%)
May 25, 2022
0.7057
0.7871
0.7057
0.7720
689,690
+0.00(+0.36%)
May 24, 2022
0.9000
0.9679
0.7000
0.7692
23,207,292
+0.04(+5.37%)
May 23, 2022
0.7200
0.7300
0.7054
0.7300
225,717
+0.01(+1.39%)
May 20, 2022
0.7300
0.7300
0.7021
0.7200
144,819
+0.00(+0.00%)
May 19, 2022
0.7100
0.7300
0.6710
0.7200
88,567
+0.00(+0.00%)
May 18, 2022
0.7000
0.7400
0.6900
0.7200
76,371
+0.02(+2.86%)
May 17, 2022
0.6700
0.7013
0.6701
0.7000
127,685
+0.03(+4.48%)
May 16, 2022
0.7000
0.7000
0.6600
0.6700
89,031
-0.01(-1.47%)
May 13, 2022
0.6894
0.6894
0.6800
0.6800
79,773
-0.01(-1.06%)
May 12, 2022
0.6928
0.7200
0.6800
0.6873
66,862
-0.02(-2.23%)
May 11, 2022
0.7200
0.7200
0.6900
0.7030
101,713
-0.02(-2.36%)
May 10, 2022
0.7200
0.7830
0.7076
0.7200
177,465
+0.01(+1.10%)
May 09, 2022
0.7100
0.7200
0.7000
0.7122
62,861
+0.00(+0.23%)
May 06, 2022
0.7200
0.7500
0.7106
0.7106
118,425
-0.02(-2.26%)
May 05, 2022
0.7300
0.7500
0.7087
0.7270
101,698
-0.00(-0.42%)
May 04, 2022
0.7200
0.7500
0.7121
0.7301
39,137
+0.00(+0.04%)
May 03, 2022
0.7101
0.7400
0.7077
0.7298
85,009
+0.01(+1.36%)
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
.