Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
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%)
May 01, 2020
1.780
1.780
1.600
1.710
89,200
-0.11(-6.04%)
Apr 30, 2020
1.830
1.900
1.310
1.820
415,170
-0.23(-11.22%)
Apr 29, 2020
1.720
2.230
1.710
2.050
315,587
+0.44(+27.33%)
Apr 28, 2020
2.000
2.000
1.600
1.610
104,692
-0.33(-17.01%)
Apr 27, 2020
1.670
2.000
1.660
1.940
180,388
+0.29(+17.58%)
Apr 24, 2020
1.590
1.670
1.510
1.650
30,000
+0.11(+7.14%)
Apr 23, 2020
1.520
1.590
1.410
1.540
36,319
+0.01(+0.65%)
Apr 22, 2020
1.540
1.630
1.500
1.530
83,245
+0.03(+2.00%)
Apr 21, 2020
1.550
1.557
1.500
1.500
31,828
-0.06(-3.85%)
Apr 20, 2020
1.620
1.730
1.550
1.560
47,308
-0.11(-6.59%)
Apr 17, 2020
1.710
1.710
1.580
1.670
70,500
+0.00(+0.00%)
Apr 16, 2020
1.570
1.870
1.510
1.670
192,197
+0.11(+7.05%)
Apr 15, 2020
1.510
1.590
1.410
1.560
56,891
+0.04(+2.63%)
Apr 14, 2020
1.580
1.650
1.470
1.520
171,314
-0.02(-1.30%)
Apr 13, 2020
1.560
1.560
1.420
1.540
13,359
-0.01(-0.65%)
Apr 09, 2020
1.510
1.550
1.450
1.550
33,900
+0.06(+4.03%)
Apr 08, 2020
1.450
1.490
1.390
1.490
29,571
+0.04(+2.76%)
Apr 07, 2020
1.530
1.530
1.360
1.450
32,787
-0.04(-2.68%)
Apr 06, 2020
1.500
1.585
1.350
1.490
85,217
+0.12(+8.76%)
Apr 03, 2020
1.530
1.540
1.330
1.370
41,900
-0.13(-8.67%)
Apr 02, 2020
1.660
1.730
1.460
1.500
62,029
-0.14(-8.54%)
Apr 01, 2020
1.650
1.760
1.580
1.640
96,353
-0.01(-0.61%)
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%)
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
.