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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2022 | $0.93 | $1.02 | $0.93 | $0.96 | 43 717 |
| Jul 27, 2022 | $0.97 | $0.98 | $0.94 | $0.95 | 11 596 |
| Jul 26, 2022 | $0.95 | $0.97 | $0.94 | $0.96 | 12 487 |
| Jul 25, 2022 | $0.99 | $0.99 | $0.94 | $0.96 | 43 841 |
| Jul 22, 2022 | $0.96 | $0.99 | $0.94 | $0.97 | 5 074 |
| Jul 21, 2022 | $0.99 | $0.99 | $0.93 | $0.94 | 44 142 |
| Jul 20, 2022 | $0.93 | $0.97 | $0.93 | $0.94 | 27 721 |
| Jul 19, 2022 | $0.91 | $0.96 | $0.91 | $0.91 | 8 890 |
| Jul 18, 2022 | $0.93 | $0.97 | $0.92 | $0.94 | 15 809 |
| Jul 15, 2022 | $0.92 | $0.95 | $0.90 | $0.95 | 42 780 |
| Jul 14, 2022 | $0.92 | $0.93 | $0.92 | $0.93 | 31 077 |
| Jul 13, 2022 | $0.94 | $0.95 | $0.92 | $0.92 | 11 606 |
| Jul 12, 2022 | $0.96 | $0.99 | $0.92 | $0.92 | 60 716 |
| Jul 11, 2022 | $0.97 | $1.00 | $0.94 | $0.95 | 34 384 |
| Jul 08, 2022 | $0.97 | $0.99 | $0.97 | $0.97 | 89 249 |
| Jul 07, 2022 | $0.99 | $1.00 | $0.95 | $0.98 | 49 389 |
| Jul 06, 2022 | $0.97 | $1.01 | $0.97 | $0.99 | 41 648 |
| Jul 05, 2022 | $0.97 | $1.03 | $0.97 | $0.97 | 74 411 |
| Jul 01, 2022 | $0.98 | $1.00 | $0.97 | $0.97 | 25 393 |
| Jun 30, 2022 | $1.01 | $1.05 | $0.96 | $0.97 | 109 449 |
| Jun 29, 2022 | $1.09 | $1.09 | $0.96 | $0.97 | 87 438 |
| Jun 28, 2022 | $1.11 | $1.17 | $1.05 | $1.06 | 96 201 |
| Jun 27, 2022 | $1.07 | $1.13 | $1.05 | $1.09 | 129 269 |
| Jun 24, 2022 | $1.17 | $1.19 | $1.10 | $1.10 | 180 749 |
| Jun 23, 2022 | $1.29 | $1.29 | $1.15 | $1.16 | 105 672 |
