Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zovio Inc (NQ: ZVO )

0.0928 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 9, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	3.570	3.880	3.500	3.710	361,700	+0.12(+3.34%)
Apr 29, 2021	3.760	3.770	3.530	3.590	111,477	-0.16(-4.27%)
Apr 28, 2021	3.790	3.840	3.630	3.750	265,974	-0.01(-0.27%)
Apr 27, 2021	3.900	3.900	3.720	3.760	115,210	-0.16(-4.08%)
Apr 26, 2021	3.760	4.050	3.660	3.920	326,598	+0.22(+5.95%)
Apr 23, 2021	3.720	3.800	3.640	3.700	117,800	+0.00(+0.00%)
Apr 22, 2021	3.720	3.800	3.620	3.700	226,476	-0.03(-0.80%)
Apr 21, 2021	3.640	3.810	3.610	3.730	84,545	+0.12(+3.32%)
Apr 20, 2021	3.900	3.900	3.570	3.610	153,671	-0.30(-7.67%)
Apr 19, 2021	3.810	4.040	3.755	3.910	417,777	+0.11(+2.89%)
Apr 16, 2021	3.490	3.870	3.380	3.800	423,100	+0.33(+9.51%)
Apr 15, 2021	3.560	3.620	3.460	3.470	125,369	-0.08(-2.25%)
Apr 14, 2021	3.590	3.780	3.520	3.550	220,972	-0.04(-1.11%)
Apr 13, 2021	3.700	3.770	3.580	3.590	319,200	-0.18(-4.77%)
Apr 12, 2021	3.910	3.950	3.470	3.770	631,824	-0.04(-1.05%)
Apr 09, 2021	3.730	3.950	3.665	3.810	606,700	+0.20(+5.54%)
Apr 08, 2021	3.520	3.690	3.490	3.610	397,202	+0.14(+4.03%)
Apr 07, 2021	3.660	3.730	3.470	3.470	314,274	-0.19(-5.19%)
Apr 06, 2021	3.670	3.700	3.580	3.660	284,016	+0.00(+0.00%)
Apr 05, 2021	4.290	4.290	3.650	3.660	508,117	-0.54(-12.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Zovio Inc (NQ: ZVO )

Historical Prices