Share Name Share Symbol Market Type
Zovio Inc NASDAQ:ZVO NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.1381 -8.42% 1.5019 1.49 1.53 1.73 1.46 1.66 24,293 17:59:24

Zovio (ZVO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
01 Apr 20201.60-0.08-4.76%1.581.7696,353
31 Mar 20201.680.1812.0%1.40231.74187,937
30 Mar 20201.500.000.0%1.451.62113,007
27 Mar 20201.500.032.04%1.351.5578,584
26 Mar 20201.470.1713.08%1.211.68372,716
25 Mar 20201.30-0.02-1.52%1.251.3756,136
24 Mar 20201.320.064.35%1.281.39160,349
23 Mar 20201.265-0.01-0.78%1.081.3562224,037
20 Mar 20201.275-0.18-12.37%1.251.46208,662
19 Mar 20201.4550.2318.29%1.141.53200,763
18 Mar 20201.23-0.79-39.11%1.112.00601,546
17 Mar 20202.020.9283.64%1.082.17800,513
16 Mar 20201.10-0.35-24.14%1.101.39112,129
13 Mar 20201.450.1410.69%1.31361.50107,666
12 Mar 20201.310.021.55%1.151.41133,101
11 Mar 20201.29-0.03-2.27%1.221.35251,131
10 Mar 20201.32-0.13-8.97%1.221.50229,101
09 Mar 20201.45-0.14-8.81%1.441.56103,875
06 Mar 20201.59-0.17-9.65%1.561.74124,940
05 Mar 20201.75990.074.14%1.58491.90258,278
04 Mar 20201.69-0.13-7.14%1.651.90132,263
03 Mar 20201.820.2213.75%1.501.86227,720
02 Mar 20201.600.010.63%1.551.7387,392
Download more Zovio Inc Historical Data

Zovio Inc (ZVO) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.761.211.54169,7190.201915.53%
1 Month1.672.171.081.51213,189-0.1681-10.07%
3 Months1.912.311.081.63140,300-0.4081-21.37%
6 Months2.052.691.081.88162,443-0.5481-26.74%
1 Year6.386.431.082.73143,434-4.88-76.46%
3 Years6.386.431.082.73143,434-4.88-76.46%
5 Years6.386.431.082.73143,434-4.88-76.46%
ADVFN Advertorial
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.

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

P: V: D:20200402 17:20:57