1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Zovio Inc (ZVO)
  7. Historical

ZVO

Zovio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zovio Inc ZVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.7% 2.39 10:26:59
Open Price Low Price High Price Close Price Prev Close
2.36 2.265 2.40 2.35
more quote information »

ZVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.202.462.202.3857,3090.198.64%
1 Month2.472.53382.202.3970,586-0.08-3.24%
3 Months2.892.972.132.4499,683-0.50-17.3%
6 Months3.814.052.022.59220,220-1.42-37.27%
1 Year4.687.33992.023.94286,701-2.29-48.93%
3 Years6.387.33991.083.88275,801-3.99-62.54%
5 Years6.387.33991.083.88275,801-3.99-62.54%

ZVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 2.35 -0.03 -1.26% 2.37 2.38 2.33 37,462
Oct 14 2021 2.38 -0.01 -0.42% 2.42 2.42 2.342 40,920
Oct 13 2021 2.39 0.04 1.7% 2.37 2.41 2.33 64,969
Oct 12 2021 2.35 -0.04 -1.67% 2.37 2.40 2.32 31,157
Oct 11 2021 2.39 0.19 8.64% 2.20 2.46 2.20 112,039
Oct 08 2021 2.20 -0.04 -1.79% 2.23 2.25 2.20 30,427
Oct 07 2021 2.24 -0.05 -2.18% 2.31 2.33 2.24 63,459
Oct 06 2021 2.29 -0.10 -4.18% 2.37 2.39 2.28 72,436
Oct 05 2021 2.39 -0.02 -0.83% 2.40 2.48 2.37 125,620
Oct 04 2021 2.41 0.01 0.42% 2.40 2.43 2.33 76,910
Oct 01 2021 2.40 0.01 0.42% 2.37 2.43 2.36 61,791
Sep 30 2021 2.39 -0.01 -0.42% 2.40 2.42 2.37 74,517
Sep 29 2021 2.40 0.00 0.0% 2.41 2.4265 2.38 50,557
Sep 28 2021 2.40 -0.04 -1.64% 2.40 2.44 2.37 85,631
Sep 27 2021 2.44 0.03 1.24% 2.38 2.49 2.37 74,852
Sep 24 2021 2.41 -0.03 -1.23% 2.40 2.45 2.38 59,699
Sep 23 2021 2.44 0.02 0.83% 2.41 2.45 2.37 96,065
Sep 22 2021 2.42 0.05 2.11% 2.37 2.46 2.36 55,589
Sep 21 2021 2.37 -0.09 -3.66% 2.45 2.45 2.33 87,366
Sep 20 2021 2.46 -0.05 -1.99% 2.47 2.5338 2.40 110,256
See More Historical Prices »


Your Recent History
NASDAQ
ZVO
Zovio
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.