Zovio Inc (ZVO) Historical Stock Data

0.09 ↑0.08 (888.89%)

As of November 9, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, ZVO is down -0.62% a day on average. There have been 13 days where Zovio Inc closed green and 17 days where ZVO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-06	0.01	0.01	↓$0.00 (-10.00%)	0.01	0.01	32.70K
2022-12-30	0.01	0.01	↑$0.00 (41.67%)	0.01	0.01	323.01K
2022-12-23	0.01	0.01	↓$0.00 (-12.09%)	0.01	0.01	89.58K
2022-12-16	0.01	0.01	↑$0.00 (7.14%)	0.01	0.01	170.21K
2022-12-09	0.01	0.01	↑$0.00 (35.00%)	0.01	0.01	197.65K
2022-12-02	0.01	0.01	↓$0.00 (-2.50%)	0.01	0.01	2.28M
2022-11-09	0.09	0.09	↑$0.00 (3.00%)	0.08	0.10	4.97M
2022-11-08	0.14	0.12	↓$0.02 (-16.32%)	0.11	0.14	2.66M
2022-11-07	0.16	0.15	↓$0.01 (-5.20%)	0.14	0.16	1.59M
2022-11-04	0.16	0.16	↑$0.00 (1.19%)	0.16	0.17	1.59M
2022-11-03	0.16	0.16	↑$0.00 (0.55%)	0.16	0.17	1.25M
2022-11-02	0.17	0.17	↑$0.00 (0.18%)	0.16	0.18	2.37M
2022-11-01	0.17	0.17	↓$0.01 (-4.01%)	0.16	0.17	1.55M
2022-10-31	0.16	0.18	↑$0.02 (9.88%)	0.16	0.18	3.52M
2022-10-28	0.20	0.17	↓$0.03 (-16.73%)	0.16	0.20	20.40M
2022-10-27	0.15	0.18	↑$0.02 (15.62%)	0.15	0.22	11.80M
2022-10-26	0.16	0.16	↑$0.01 (4.53%)	0.15	0.16	2.06M
2022-10-25	0.15	0.16	↑$0.01 (6.67%)	0.15	0.17	3.33M
2022-10-24	0.18	0.16	↓$0.02 (-12.44%)	0.15	0.18	9.78M
2022-10-21	0.17	0.18	↑$0.01 (3.88%)	0.17	0.19	4.49M
2022-10-20	0.21	0.20	↓$0.01 (-5.25%)	0.17	0.22	11.82M
2022-10-19	0.24	0.21	↓$0.03 (-13.93%)	0.20	0.27	45.62M
2022-10-18	0.27	0.20	↓$0.07 (-24.81%)	0.16	0.34	154.98M
2022-10-17	0.16	0.14	↓$0.01 (-7.27%)	0.14	0.16	5.17M
2022-10-14	0.18	0.16	↓$0.02 (-10.98%)	0.14	0.19	23.70M
2022-10-13	0.15	0.14	↓$0.00 (-0.28%)	0.14	0.15	4.57M
2022-10-12	0.15	0.14	↓$0.00 (-2.07%)	0.14	0.15	1.07M
2022-10-11	0.15	0.14	↓$0.01 (-3.53%)	0.14	0.16	501.34K
2022-10-10	0.15	0.15	↑$0.01 (3.45%)	0.14	0.16	1.23M
2022-10-07	0.16	0.15	↓$0.01 (-4.06%)	0.14	0.16	2.41M