NASDAQ:ZVO
Delisted
Zovio Inc. Stock Price (Quote)
$0.0861
+0 (+0%)
At Close: Apr 10, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Monday, 10th Apr 2023 ZVO stock ended at $0.0861. During the day the stock fluctuated 0% from a day low at $0.0861 to a day high of $0.0861. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 16, 2022 | $0.700 | $0.700 | $0.660 | $0.670 | 89 031 |
| May 13, 2022 | $0.689 | $0.689 | $0.680 | $0.680 | 79 765 |
| May 12, 2022 | $0.693 | $0.720 | $0.680 | $0.687 | 66 862 |
| May 11, 2022 | $0.720 | $0.720 | $0.690 | $0.703 | 101 713 |
| May 10, 2022 | $0.720 | $0.783 | $0.708 | $0.720 | 177 765 |
| May 09, 2022 | $0.710 | $0.720 | $0.700 | $0.712 | 63 038 |
| May 06, 2022 | $0.720 | $0.750 | $0.711 | $0.711 | 118 425 |
| May 05, 2022 | $0.730 | $0.750 | $0.709 | $0.727 | 101 698 |
| May 04, 2022 | $0.715 | $0.750 | $0.712 | $0.730 | 39 137 |
| May 03, 2022 | $0.710 | $0.740 | $0.708 | $0.730 | 85 009 |
| May 02, 2022 | $0.723 | $0.750 | $0.707 | $0.720 | 64 246 |
| Apr 29, 2022 | $0.712 | $0.750 | $0.710 | $0.730 | 77 165 |
| Apr 28, 2022 | $0.705 | $0.770 | $0.705 | $0.722 | 99 966 |
| Apr 27, 2022 | $0.720 | $0.760 | $0.702 | $0.720 | 33 720 |
| Apr 26, 2022 | $0.734 | $0.760 | $0.734 | $0.750 | 4 684 |
| Apr 25, 2022 | $0.725 | $0.750 | $0.725 | $0.743 | 41 683 |
| Apr 22, 2022 | $0.739 | $0.760 | $0.739 | $0.743 | 8 631 |
| Apr 21, 2022 | $0.797 | $0.80 | $0.720 | $0.751 | 221 400 |
| Apr 20, 2022 | $0.80 | $0.82 | $0.783 | $0.799 | 106 900 |
| Apr 19, 2022 | $0.770 | $0.83 | $0.770 | $0.80 | 130 000 |
| Apr 18, 2022 | $0.750 | $0.87 | $0.746 | $0.781 | 364 200 |
| Apr 14, 2022 | $0.700 | $0.711 | $0.688 | $0.700 | 329 984 |
| Apr 13, 2022 | $0.660 | $0.708 | $0.660 | $0.683 | 156 217 |
| Apr 12, 2022 | $0.675 | $0.680 | $0.658 | $0.664 | 577 351 |
| Apr 11, 2022 | $0.701 | $0.728 | $0.670 | $0.670 | 84 253 |
