Zovio Inc (ZVO) Historical Stock Data
0.01 ↑0.00 (0.00%)
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 |
Create an account or log in to view more rows.
$ZVO Up! Up! Up! Up! Up! Up! Up!
$ZVO Same thing
different day
$ZVO going green
$ZVO Good morning gang!
$ZVO upupup!
$ZVO going down
$ZVO Come on.. Let it fall.. buy later bulls
$ZVO Like if you’re a bull
$ZVO oversold! Buy the dip
$ZVO cup and handle dont play