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 |
| Feb 12, 2016 | $6.38 | $6.42 | $6.33 | $6.35 | 35 997 |
| Feb 11, 2016 | $6.28 | $6.38 | $6.15 | $6.35 | 203 715 |
| Feb 10, 2016 | $6.47 | $6.53 | $6.33 | $6.36 | 50 295 |
| Feb 09, 2016 | $6.42 | $6.51 | $6.34 | $6.42 | 52 949 |
| Feb 08, 2016 | $6.35 | $6.55 | $6.18 | $6.51 | 197 532 |
| Feb 05, 2016 | $6.42 | $6.50 | $6.36 | $6.38 | 87 493 |
| Feb 04, 2016 | $6.56 | $6.65 | $6.36 | $6.48 | 59 717 |
| Feb 03, 2016 | $6.63 | $6.68 | $6.45 | $6.59 | 73 363 |
| Feb 02, 2016 | $6.71 | $6.71 | $6.52 | $6.58 | 60 989 |
| Feb 01, 2016 | $6.56 | $6.83 | $6.53 | $6.78 | 91 936 |
| Jan 29, 2016 | $6.52 | $6.80 | $6.52 | $6.70 | 151 964 |
| Jan 28, 2016 | $6.66 | $6.80 | $6.43 | $6.51 | 39 787 |
| Jan 27, 2016 | $6.99 | $7.04 | $6.53 | $6.61 | 81 053 |
| Jan 26, 2016 | $6.89 | $7.09 | $6.88 | $6.99 | 48 217 |
| Jan 25, 2016 | $7.11 | $7.18 | $6.86 | $6.88 | 31 491 |
| Jan 22, 2016 | $7.12 | $7.23 | $7.06 | $7.18 | 33 488 |
| Jan 21, 2016 | $6.94 | $7.11 | $6.90 | $7.00 | 68 070 |
| Jan 20, 2016 | $6.74 | $7.00 | $6.61 | $6.94 | 62 273 |
| Jan 19, 2016 | $6.92 | $6.93 | $6.74 | $6.80 | 53 407 |
| Jan 15, 2016 | $6.73 | $6.89 | $6.63 | $6.86 | 63 762 |
| Jan 14, 2016 | $6.80 | $6.98 | $6.70 | $6.90 | 39 732 |
| Jan 13, 2016 | $7.02 | $7.05 | $6.73 | $6.79 | 110 026 |
| Jan 12, 2016 | $6.88 | $6.98 | $6.79 | $6.97 | 70 151 |
| Jan 11, 2016 | $6.86 | $6.94 | $6.75 | $6.79 | 72 645 |
| Jan 08, 2016 | $6.94 | $7.01 | $6.69 | $6.80 | 58 734 |
