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 |
| Jun 22, 2022 | $1.22 | $1.30 | $1.20 | $1.28 | 339 565 |
| Jun 21, 2022 | $1.10 | $1.31 | $1.07 | $1.30 | 478 927 |
| Jun 17, 2022 | $0.96 | $1.11 | $0.90 | $1.10 | 258 660 |
| Jun 16, 2022 | $0.94 | $0.97 | $0.88 | $0.97 | 311 999 |
| Jun 15, 2022 | $0.80 | $0.98 | $0.80 | $0.94 | 303 233 |
| Jun 14, 2022 | $0.82 | $0.83 | $0.80 | $0.81 | 99 618 |
| Jun 13, 2022 | $0.82 | $0.84 | $0.775 | $0.80 | 86 021 |
| Jun 10, 2022 | $0.80 | $0.82 | $0.775 | $0.795 | 120 713 |
| Jun 09, 2022 | $0.81 | $0.83 | $0.794 | $0.81 | 113 330 |
| Jun 08, 2022 | $0.770 | $0.86 | $0.770 | $0.82 | 131 197 |
| Jun 07, 2022 | $0.82 | $0.83 | $0.780 | $0.780 | 175 085 |
| Jun 06, 2022 | $0.87 | $0.90 | $0.82 | $0.83 | 44 005 |
| Jun 03, 2022 | $0.86 | $0.88 | $0.84 | $0.87 | 67 509 |
| Jun 02, 2022 | $0.791 | $0.95 | $0.775 | $0.90 | 391 721 |
| Jun 01, 2022 | $0.770 | $0.82 | $0.770 | $0.81 | 146 963 |
| May 31, 2022 | $0.790 | $0.798 | $0.761 | $0.791 | 156 875 |
| May 27, 2022 | $0.89 | $0.90 | $0.82 | $0.83 | 345 128 |
| May 26, 2022 | $0.760 | $0.89 | $0.725 | $0.86 | 630 734 |
| May 25, 2022 | $0.706 | $0.787 | $0.706 | $0.772 | 689 650 |
| May 24, 2022 | $0.90 | $0.97 | $0.700 | $0.769 | 23 207 106 |
| May 23, 2022 | $0.720 | $0.730 | $0.705 | $0.730 | 225 717 |
| May 20, 2022 | $0.730 | $0.730 | $0.702 | $0.720 | 144 819 |
| May 19, 2022 | $0.710 | $0.730 | $0.671 | $0.720 | 88 567 |
| May 18, 2022 | $0.697 | $0.740 | $0.690 | $0.720 | 76 371 |
| May 17, 2022 | $0.670 | $0.701 | $0.670 | $0.700 | 127 685 |
