ZVO

Zovio Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zovio Inc ZVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.59 -9.2% 5.82 5.44 6.47 6.45 6.41 19:49:50
more quote information »

ZVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.417.2394.155.992,952,4751.4131.97%
1 Month3.317.2393.275.231,203,7712.5175.83%
3 Months2.697.2392.184.43627,4953.13116.36%
6 Months1.737.2391.083.83367,1024.09236.42%
1 Year2.897.2391.083.36253,6802.93101.38%
3 Years6.387.2391.083.52226,770-0.56-8.78%
5 Years6.387.2391.083.52226,770-0.56-8.78%

ZVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 6.15 -0.26 -4.06% 6.45 6.47 5.44 1,564,673
Aug 07 2020 6.41 0.09 1.42% 6.32 6.6841 6.10 1,265,388
Aug 06 2020 6.32 -0.29 -4.39% 6.87 7.239 6.24 2,312,533
Aug 05 2020 6.6101 0.56 9.26% 5.92 6.96 5.8201 2,806,408
Aug 04 2020 6.05 0.99 19.57% 5.16 6.61 4.99 4,857,156
Aug 03 2020 5.06 1.16 29.74% 4.41 5.61 4.15 3,520,892
Jul 31 2020 3.90 0.40 11.43% 3.70 4.24 3.60 1,209,719
Jul 30 2020 3.50 -0.17 -4.63% 3.66 3.70 3.36 400,195
Jul 29 2020 3.67 -0.12 -3.17% 3.80 3.95 3.67 210,707
Jul 28 2020 3.79 0.04 1.07% 3.77 3.87 3.73 218,269
Jul 27 2020 3.75 -0.04 -1.06% 3.82 3.94 3.66 254,689
Jul 24 2020 3.79 -0.22 -5.49% 3.96 3.985 3.76 314,597
Jul 23 2020 4.01 -0.19 -4.52% 4.14 4.23 3.91 363,735
Jul 22 2020 4.20 -0.01 -0.24% 4.23 4.30 4.06 316,199
Jul 21 2020 4.21 0.15 3.57% 4.00 4.29 3.90 482,151
Jul 20 2020 4.065 -0.24 -5.47% 4.37 4.75 4.00 474,385
Jul 17 2020 4.30 -0.04 -0.81% 4.50 4.70 3.91 1,307,581
Jul 16 2020 4.335 0.35 8.65% 3.95 4.50 3.8802 1,857,802
Jul 15 2020 3.99 0.32 8.72% 3.79 4.00 3.67 623,847
Jul 14 2020 3.67 0.07 1.94% 3.90 4.00 3.56 480,346
Jul 13 2020 3.60 0.29 8.76% 3.31 3.90 3.27 798,816
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.