ZVO

Zovio Historical Data

Company Name Stock Ticker Symbol Market Type
Zovio Inc ZVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0217 6.27% 0.3679 14:05:25
Open Price Low Price High Price Close Price Prev Close
0.37 0.345601 0.38 0.3462
more quote information »

ZVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.440.44010.34010.39003881,157,830-0.0721-16.39%
1 Month0.92021.050.34010.4496813427,279-0.5523-60.02%
3 Months0.711.310.34010.7256738670,775-0.3421-48.18%
6 Months1.161.310.34010.750372382,493-0.7921-68.28%
1 Year2.522.780.34010.984893246,590-2.15-85.4%
3 Years2.897.33990.34013.08291,337-2.52-87.27%
5 Years6.387.33990.34013.14277,488-6.01-94.23%

ZVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 0.3462 -0.0087 -2.45% 0.35 0.362801 0.3401 1,413,266
Aug 09 2022 0.3549 -0.0454 -11.34% 0.3969 0.3999 0.3503 789,730
Aug 08 2022 0.4003 -0.0097 -2.37% 0.4199 0.4289 0.3805 915,240
Aug 05 2022 0.41 -0.0139 -3.28% 0.4229 0.435 0.4002 728,496
Aug 04 2022 0.4239 -0.0052 -1.21% 0.44 0.4401 0.377 1,942,419
Aug 03 2022 0.4291 -0.1409 -24.72% 0.58 0.58 0.42 1,555,385
Aug 02 2022 0.57 -0.10 -14.93% 0.66 0.7087 0.5501 225,240
Aug 01 2022 0.67 -0.36 -34.95% 0.992 0.9936 0.66 533,089
Jul 29 2022 1.03 0.07 7.55% 0.95 1.05 0.9405 155,571
Jul 28 2022 0.9577 0.0057 0.6% 0.93 1.02 0.927 43,717
Jul 27 2022 0.952 -0.0042 -0.44% 0.94 0.9797 0.94 11,596
Jul 26 2022 0.9562 0.0009 0.09% 0.95 0.968 0.94 12,487
Jul 25 2022 0.9553 -0.0147 -1.52% 0.99 0.99 0.94 43,841
Jul 22 2022 0.97 0.03 3.19% 0.9588 0.99 0.940101 5,076
Jul 21 2022 0.94 0.0049 0.52% 0.92 0.9927 0.92 44,142
Jul 20 2022 0.9351 0.025 2.75% 0.91 0.9724 0.91 27,721
Jul 19 2022 0.9101 -0.0346 -3.66% 0.9464 0.9589 0.91 8,896
Jul 18 2022 0.9447 -0.0051 -0.54% 0.93 0.9695 0.92282 15,809
Jul 15 2022 0.9498 0.0214 2.31% 0.92 0.9499 0.90 42,780
Jul 14 2022 0.9284 0.0082 0.89% 0.9202 0.9329 0.92 31,077
Jul 13 2022 0.9202 0.0001 0.01% 0.94 0.95 0.92 11,606
Jul 12 2022 0.9201 -0.0301 -3.17% 0.96 0.994 0.92 60,716
Jul 11 2022 0.9502 -0.0198 -2.04% 0.97 0.999 0.9392 34,384
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 18:21:33