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 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%)
May 02, 2022
0.7225
0.7495
0.7066
0.7200
64,246
-0.01(-1.34%)
Apr 29, 2022
0.7122
0.7500
0.7100
0.7298
77,165
+0.01(+1.11%)
Apr 28, 2022
0.7050
0.7695
0.7050
0.7218
99,966
+0.00(+0.25%)
Apr 27, 2022
0.7200
0.7600
0.7020
0.7200
33,720
-0.03(-4.00%)
Apr 26, 2022
0.7340
0.7599
0.7340
0.7500
4,708
+0.01(+0.90%)
Apr 25, 2022
0.7251
0.7500
0.7251
0.7433
41,683
+0.00(+0.11%)
Apr 22, 2022
0.7393
0.7600
0.7301
0.7425
18,421
-0.01(-1.13%)
Apr 21, 2022
0.7968
0.8000
0.7200
0.7510
221,360
-0.05(-5.98%)
Apr 20, 2022
0.8001
0.8222
0.7830
0.7988
106,864
-0.00(-0.16%)
Apr 19, 2022
0.7700
0.8304
0.7700
0.8001
130,084
+0.02(+2.51%)
Apr 18, 2022
0.7500
0.8695
0.7455
0.7805
364,200
+0.08(+11.50%)
Apr 14, 2022
0.7000
0.7142
0.6875
0.7000
330,838
+0.02(+2.49%)
Apr 13, 2022
0.6600
0.7080
0.6600
0.6830
156,219
+0.02(+2.86%)
Apr 12, 2022
0.6751
0.6800
0.6583
0.6640
578,337
-0.01(-0.91%)
Apr 11, 2022
0.7013
0.7278
0.6701
0.6701
84,253
-0.05(-7.32%)
Apr 08, 2022
0.7699
0.7699
0.7100
0.7230
111,871
-0.05(-6.63%)
Apr 07, 2022
0.7900
0.8000
0.7551
0.7743
102,371
-0.02(-2.48%)
Apr 06, 2022
0.8300
0.8300
0.7900
0.7940
119,879
-0.04(-4.34%)
Apr 05, 2022
0.8600
0.8651
0.8204
0.8300
294,582
-0.01(-1.19%)
Apr 04, 2022
0.8256
0.8570
0.8256
0.8400
197,946
+0.01(+1.20%)
Apr 01, 2022
0.8500
0.8549
0.8227
0.8300
71,133
+0.01(+1.21%)
Mar 31, 2022
0.8485
0.8549
0.8200
0.8201
33,695
-0.03(-3.44%)
Mar 30, 2022
0.8400
0.8500
0.8221
0.8493
89,399
+0.01(+1.35%)
Mar 29, 2022
0.8500
0.8600
0.8301
0.8380
163,346
-0.02(-2.56%)
Mar 28, 2022
0.9100
0.9100
0.8421
0.8600
285,822
-0.04(-4.87%)
Mar 25, 2022
0.8600
0.9175
0.8000
0.9040
559,629
+0.01(+0.78%)
Mar 24, 2022
0.8800
0.9049
0.8780
0.8970
572,394
+0.02(+1.93%)
Mar 23, 2022
0.9000
0.9000
0.8750
0.8800
300,017
+0.00(+0.11%)
Mar 22, 2022
0.8850
0.8900
0.8675
0.8790
249,118
-0.01(-0.68%)
Mar 21, 2022
0.9000
0.9101
0.8801
0.8850
235,713
-0.03(-2.76%)
Mar 18, 2022
0.9800
0.9800
0.9101
0.9101
450,028
-0.07(-6.72%)
Mar 17, 2022
1.000
1.010
0.9700
0.9757
151,053
-0.02(-2.43%)
Mar 16, 2022
1.010
1.020
1.000
1.000
85,124
-0.01(-0.99%)
Mar 15, 2022
1.020
1.040
1.010
1.010
11,011
+0.00(+0.00%)
Mar 14, 2022
1.040
1.090
1.010
1.010
147,781
-0.04(-3.81%)
Mar 11, 2022
1.050
1.086
1.010
1.050
68,504
-0.01(-0.94%)
Mar 10, 2022
1.080
1.100
1.050
1.060
32,446
-0.02(-1.85%)
Mar 09, 2022
1.090
1.100
1.060
1.080
16,427
+0.01(+0.93%)
Mar 08, 2022
1.050
1.090
1.023
1.070
46,852
+0.02(+1.90%)
Mar 07, 2022
1.010
1.060
1.010
1.050
103,940
+0.04(+3.45%)
Mar 04, 2022
1.070
1.110
1.000
1.015
55,328
-0.08(-6.88%)
Mar 03, 2022
1.140
1.150
1.060
1.090
35,383
-0.04(-3.54%)
Mar 02, 2022
1.100
1.150
1.100
1.130
13,171
+0.02(+1.80%)
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
.