ZVO

Zovio Historical Data

ZVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 1.44 -0.04 -2.7% 1.51 1.51 1.38 70,651
Dec 02 2021 1.48 0.13 9.63% 1.30 1.50 1.30 75,315
Dec 01 2021 1.35 -0.02 -1.46% 1.37 1.39 1.3022 108,898
Nov 30 2021 1.37 -0.12 -8.05% 1.47 1.50 1.37 193,471
Nov 29 2021 1.49 -0.07 -4.49% 1.54 1.55 1.48 195,308
Nov 26 2021 1.56 0.00 +0.00% 1.44 1.573 1.42 0
Nov 26 2021 1.56 0.08 5.41% 1.44 1.573 1.42 51,656
Nov 25 2021 1.48 0.00 +0.00% 1.48 1.49 1.45 0
Nov 24 2021 1.48 0.01 0.68% 1.48 1.49 1.45 91,017
Nov 23 2021 1.47 -0.12 -7.55% 1.60 1.60 1.47 81,176
Nov 22 2021 1.59 -0.01 -0.63% 1.60 1.64 1.59 42,115
Nov 19 2021 1.60 -0.02 -1.23% 1.62 1.67 1.60 23,987
Nov 18 2021 1.62 0.01 0.62% 1.62 1.68 1.55 72,521
Nov 17 2021 1.61 0.00 +0.00% 1.64 1.65 1.61 0
Nov 17 2021 1.61 -0.02 -1.23% 1.64 1.65 1.61 44,296
Nov 16 2021 1.63 -0.05 -2.98% 1.66 1.68 1.61 69,023
Nov 15 2021 1.68 0.03 1.82% 1.66 1.72 1.65 59,817
Nov 12 2021 1.65 -0.01 -0.6% 1.66 1.7094 1.65 51,479
Nov 11 2021 1.66 -0.06 -3.49% 1.71 1.73 1.66 41,925
Nov 10 2021 1.72 -0.06 -3.37% 1.77 1.79 1.68 74,986
Nov 09 2021 1.78 0.00 0.0% 1.79 1.85 1.77 72,322
Nov 08 2021 1.78 0.05 2.89% 1.75 1.83 1.73 104,900
Nov 05 2021 1.73 0.00 +0.00% 1.74 1.76 1.71 0
Nov 05 2021 1.73 0.02 1.17% 1.74 1.76 1.71 94,635
Nov 04 2021 1.71 -0.03 -1.72% 1.72 1.76 1.68 87,995
Nov 03 2021 1.74 0.01 0.58% 1.71 1.77 1.70 85,826
Nov 02 2021 1.73 -0.05 -2.81% 1.77 1.80 1.71 131,489
Nov 01 2021 1.78 0.06 3.49% 1.73 1.80 1.65 474,818
Oct 29 2021 1.72 -0.15 -8.02% 1.93 1.94 1.71 332,935
Oct 28 2021 1.87 -0.35 -15.77% 2.09 2.10 1.77 519,966
Oct 27 2021 2.22 -0.05 -2.2% 2.25 2.30 2.21 93,003
Oct 26 2021 2.27 -0.04 -1.73% 2.30 2.30 2.23 41,197
Oct 25 2021 2.31 -0.06 -2.53% 2.36 2.39 2.2405 99,272
Oct 22 2021 2.37 0.05 2.16% 2.27 2.43 2.2484 150,387
Oct 21 2021 2.32 0.02 0.87% 2.32 2.36 2.291 58,788
Oct 20 2021 2.30 0.00 0.0% 2.31 2.32 2.29 58,297
Oct 19 2021 2.30 0.00 0.0% 2.29 2.33 2.28 53,547
Oct 18 2021 2.30 -0.05 -2.13% 2.36 2.40 2.24 106,351
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
Sep 17 2021 2.51 0.10 4.15% 2.44 2.51 2.39 102,148
Sep 16 2021 2.41 0.00 0.0% 2.40 2.44 2.39 56,619
Sep 15 2021 2.41 0.02 0.84% 2.40 2.43 2.38 58,908
Sep 14 2021 2.39 0.00 0.0% 2.39 2.39 2.35 43,960
Sep 13 2021 2.39 -0.02 -0.83% 2.42 2.45 2.37 67,611
Sep 10 2021 2.41 0.01 0.42% 2.40 2.45 2.37 58,302
Sep 09 2021 2.40 0.01 0.42% 2.40 2.44 2.36 163,267
Sep 08 2021 2.39 -0.18 -7.0% 2.54 2.57 2.39 106,018
Sep 07 2021 2.57 0.02 0.78% 2.52 2.63 2.51 94,661


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.