Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Wednesday, 08 May 2024
Zovio Inc.
NASDAQ
ZVO
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
0.1830
0.1897
0.1420
0.1629
23,775,600
13/10/22
0.1540
0.1540
0.1400
0.1446
4,587,600
12/10/22
0.1450
0.1499
0.1400
0.1420
1,075,100
11/10/22
0.1472
0.1555
0.1413
0.1420
502,200
10/10/22
0.1400
0.1577
0.1400
0.1500
1,237,000
07/10/22
0.1600
0.1601
0.1400
0.1535
2,503,500
06/10/22
0.2167
0.2200
0.1542
0.1670
20,866,800
05/10/22
0.1500
0.1580
0.1421
0.1465
1,085,000
04/10/22
0.1600
0.1600
0.1422
0.1574
1,450,700
03/10/22
0.1410
0.1680
0.1312
0.1580
3,196,400
30/09/22
0.1455
0.1530
0.1430
0.1430
1,721,200
29/09/22
0.1750
0.1750
0.1412
0.1574
9,405,300
28/09/22
0.1516
0.1579
0.1500
0.1530
284,700
26/09/22
0.1510
0.1655
0.1500
0.1510
609,000
23/09/22
0.1530
0.1578
0.1511
0.1571
469,600
22/09/22
0.1692
0.1692
0.1503
0.1614
594,000
21/09/22
0.1865
0.2000
0.1500
0.1740
1,568,100
20/09/22
0.2000
0.2096
0.1930
0.1953
980,300
19/09/22
0.2156
0.2200
0.2011
0.2025
606,800
16/09/22
0.2313
0.2390
0.2210
0.2223
961,500
15/09/22
0.2300
0.2470
0.2300
0.2301
1,298,600
14/09/22
0.2743
0.2867
0.2330
0.2550
7,631,800
13/09/22
0.2589
0.2599
0.2400
0.2451
4,157,800
12/09/22
0.2500
0.2555
0.2315
0.2360
414,700
09/09/22
0.2300
0.2549
0.2278
0.2491
720,200
08/09/22
0.2500
0.2541
0.2200
0.2400
636,300
07/09/22
0.2514
0.2599
0.2380
0.2420
383,100
06/09/22
0.2670
0.2700
0.2500
0.2510
503,300
02/09/22
0.2700
0.2888
0.2600
0.2670
308,400
01/09/22
0.2541
0.2700
0.2541
0.2637
302,700
31/08/22
0.2619
0.2750
0.2600
0.2620
214,400
30/08/22
0.2710
0.2750
0.2601
0.2700
242,500
29/08/22
0.2800
0.2800
0.2600
0.2700
246,900
26/08/22
0.3000
0.3000
0.2600
0.2800
401,600
25/08/22
0.2872
0.3070
0.2790
0.2800
992,000
24/08/22
0.2700
0.3100
0.2620
0.2899
572,700
23/08/22
0.2875
0.3000
0.2650
0.2727
366,700
22/08/22
0.3000
0.3099
0.2808
0.2868
398,800
19/08/22
0.3100
0.3220
0.3003
0.3090
344,800
18/08/22
0.3200
0.3292
0.3010
0.3078
481,800
17/08/22
0.3450
0.3497
0.3190
0.3210
833,200
16/08/22
0.3500
0.3576
0.3401
0.3500
381,600
15/08/22
0.3600
0.3688
0.3455
0.3530
487,800
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%