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
)
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 28, 2021
2.210
2.370
2.190
2.350
317,053
+0.16(+7.31%)
May 27, 2021
2.220
2.290
2.150
2.190
440,947
-0.03(-1.35%)
May 26, 2021
2.210
2.360
2.170
2.220
511,292
+0.06(+2.78%)
May 25, 2021
2.220
2.250
2.130
2.160
305,757
-0.06(-2.70%)
May 24, 2021
2.240
2.270
2.170
2.220
279,542
+0.01(+0.45%)
May 21, 2021
2.210
2.290
2.170
2.210
341,701
+0.00(+0.23%)
May 20, 2021
2.140
2.370
2.140
2.205
772,619
+0.04(+2.08%)
May 19, 2021
2.150
2.180
2.070
2.160
219,119
-0.08(-3.57%)
May 18, 2021
2.070
2.340
2.040
2.240
1,192,345
+0.18(+8.74%)
May 17, 2021
2.100
2.100
2.020
2.060
831,084
-0.03(-1.44%)
May 14, 2021
2.130
2.270
2.090
2.090
1,243,039
-0.06(-2.56%)
May 13, 2021
2.890
2.890
2.060
2.145
3,643,577
-1.33(-38.18%)
May 12, 2021
3.310
3.590
3.260
3.470
301,922
+0.14(+4.20%)
May 11, 2021
3.260
3.370
3.210
3.330
94,343
-0.06(-1.77%)
May 10, 2021
3.520
3.520
3.350
3.390
150,651
-0.16(-4.51%)
May 07, 2021
3.420
3.600
3.410
3.550
207,901
+0.10(+2.90%)
May 06, 2021
3.680
3.680
3.400
3.450
229,499
-0.20(-5.48%)
May 05, 2021
3.590
3.680
3.510
3.650
111,052
+0.07(+1.96%)
May 04, 2021
3.570
3.650
3.490
3.580
142,110
-0.04(-1.10%)
May 03, 2021
3.740
3.740
3.590
3.620
89,405
-0.09(-2.43%)
Apr 30, 2021
3.570
3.880
3.500
3.710
361,700
+0.12(+3.34%)
Apr 29, 2021
3.760
3.770
3.530
3.590
111,477
-0.16(-4.27%)
Apr 28, 2021
3.790
3.840
3.630
3.750
265,974
-0.01(-0.27%)
Apr 27, 2021
3.900
3.900
3.720
3.760
115,210
-0.16(-4.08%)
Apr 26, 2021
3.760
4.050
3.660
3.920
326,598
+0.22(+5.95%)
Apr 23, 2021
3.720
3.800
3.640
3.700
117,800
+0.00(+0.00%)
Apr 22, 2021
3.720
3.800
3.620
3.700
226,476
-0.03(-0.80%)
Apr 21, 2021
3.640
3.810
3.610
3.730
84,545
+0.12(+3.32%)
Apr 20, 2021
3.900
3.900
3.570
3.610
153,671
-0.30(-7.67%)
Apr 19, 2021
3.810
4.040
3.755
3.910
417,777
+0.11(+2.89%)
Apr 16, 2021
3.490
3.870
3.380
3.800
423,100
+0.33(+9.51%)
Apr 15, 2021
3.560
3.620
3.460
3.470
125,369
-0.08(-2.25%)
Apr 14, 2021
3.590
3.780
3.520
3.550
220,972
-0.04(-1.11%)
Apr 13, 2021
3.700
3.770
3.580
3.590
319,200
-0.18(-4.77%)
Apr 12, 2021
3.910
3.950
3.470
3.770
631,824
-0.04(-1.05%)
Apr 09, 2021
3.730
3.950
3.665
3.810
606,700
+0.20(+5.54%)
Apr 08, 2021
3.520
3.690
3.490
3.610
397,202
+0.14(+4.03%)
Apr 07, 2021
3.660
3.730
3.470
3.470
314,274
-0.19(-5.19%)
Apr 06, 2021
3.670
3.700
3.580
3.660
284,016
+0.00(+0.00%)
Apr 05, 2021
4.290
4.290
3.650
3.660
508,117
-0.54(-12.86%)
Apr 01, 2021
4.130
4.400
4.110
4.200
195,500
+0.14(+3.45%)
Mar 31, 2021
4.130
4.280
4.030
4.060
317,056
-0.09(-2.17%)
Mar 30, 2021
4.140
4.350
4.030
4.150
519,238
-0.10(-2.35%)
Mar 29, 2021
4.630
4.880
4.180
4.250
386,440
-0.44(-9.38%)
Mar 26, 2021
4.875
4.875
4.460
4.690
174,300
+0.08(+1.74%)
Mar 25, 2021
4.350
4.630
4.290
4.610
152,580
+0.13(+2.90%)
Mar 24, 2021
4.905
4.905
4.460
4.480
221,941
-0.27(-5.68%)
Mar 23, 2021
5.200
5.460
4.730
4.750
347,333
-0.46(-8.83%)
Mar 22, 2021
5.450
5.500
4.760
5.210
1,346,820
-0.66(-11.24%)
Mar 19, 2021
5.570
5.910
5.470
5.870
340,100
+0.30(+5.39%)
Mar 18, 2021
5.400
5.640
5.340
5.570
304,676
+0.05(+0.91%)
Mar 17, 2021
5.510
5.590
5.310
5.520
173,054
-0.06(-1.08%)
Mar 16, 2021
5.810
5.880
5.470
5.580
289,657
-0.22(-3.79%)
Mar 15, 2021
5.590
5.840
5.525
5.800
184,208
+0.19(+3.39%)
Mar 12, 2021
5.560
5.670
5.350
5.610
190,800
+0.00(+0.00%)
Mar 11, 2021
5.450
5.640
5.380
5.610
151,204
+0.21(+3.89%)
Mar 10, 2021
5.250
5.460
5.180
5.400
198,999
+0.22(+4.25%)
Mar 09, 2021
5.000
5.220
5.000
5.180
182,602
+0.27(+5.50%)
Mar 08, 2021
4.880
4.985
4.780
4.910
239,841
+0.19(+4.03%)
Mar 05, 2021
4.640
4.830
4.260
4.720
362,100
+0.11(+2.39%)
Mar 04, 2021
5.100
5.240
4.411
4.610
453,326
-0.48(-9.43%)
Mar 03, 2021
5.250
5.360
4.900
5.090
344,158
-0.20(-3.78%)
Mar 02, 2021
5.230
5.330
5.090
5.290
244,158
+0.10(+1.93%)
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
.