Zovio Inc. Common Stockのデータ

Zovio Inc. Common Stockの基本情報

名前 Zovio Inc. Common Stock
ティッカー ZVO
国 United States
上場年 nan
セクター Consumer Services

Zovio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.14 6.17 6.91 6.36 1320200.0 6.36
2021-02-12 7.34 6.07 6.09 6.58 2293600.0 6.58
2021-02-11 6.09 5.45 5.72 6.0 612900.0 6.0
2021-02-10 6.2 5.61 5.96 5.72 276800.0 5.72
2021-02-09 5.94 5.67 5.8 5.88 410100.0 5.88
2021-02-08 5.92 5.54 5.63 5.74 272900.0 5.74
2021-02-05 5.69 5.14 5.17 5.64 346700.0 5.64
2021-02-04 5.3 5.1 5.15 5.16 251700.0 5.16
2021-02-03 5.38 5.09 5.22 5.13 228800.0 5.13
2021-02-02 5.41 5.11 5.21 5.2 203800.0 5.2
2021-02-01 5.31 5.04 5.21 5.18 218400.0 5.18
2021-01-29 5.4 5.05 5.25 5.12 237600.0 5.12
2021-01-28 5.53 5.06 5.39 5.16 308100.0 5.16
2021-01-27 5.7 5.25 5.59 5.45 371400.0 5.45
2021-01-26 5.8 5.52 5.79 5.61 250200.0 5.61
2021-01-25 6.05 5.53 5.6 5.81 435500.0 5.81
2021-01-22 5.56 5.28 5.28 5.5 174700.0 5.5
2021-01-21 5.41 5.1 5.24 5.37 260500.0 5.37
2021-01-20 5.56 5.15 5.44 5.2 249500.0 5.2
2021-01-19 5.55 5.27 5.4 5.41 328000.0 5.41
2021-01-15 5.46 5.06 5.23 5.41 176600.0 5.41
2021-01-14 5.49 5.19 5.36 5.23 223300.0 5.23
2021-01-13 5.39 5.0 5.04 5.37 407700.0 5.37
2021-01-12 5.02 4.64 4.79 5.0 213700.0 5.0
2021-01-11 5.12 4.45 4.51 4.73 315300.0 4.73
2021-01-08 4.87 4.52 4.82 4.63 309000.0 4.63
2021-01-07 5.06 4.8 4.83 4.83 211100.0 4.83
2021-01-06 5.24 4.83 5.12 4.84 450200.0 4.84
2021-01-05 5.24 4.57 4.6 5.13 500700.0 5.13
2021-01-04 4.8 4.36 4.78 4.61 369200.0 4.61
2020-12-31 4.81 4.41 4.46 4.74 364600.0 4.74
2020-12-30 4.55 4.17 4.17 4.44 213000.0 4.44
2020-12-29 4.55 4.11 4.46 4.2 221900.0 4.2
2020-12-28 4.5 4.05 4.07 4.41 354200.0 4.41
2020-12-24 4.14 4.01 4.12 4.05 67000.0 4.05
2020-12-23 4.27 4.06 4.12 4.12 195600.0 4.12
2020-12-22 4.25 4.02 4.07 4.14 132100.0 4.14
2020-12-21 4.07 3.9 4.04 4.07 203100.0 4.07
2020-12-18 4.32 4.06 4.13 4.06 160300.0 4.06
2020-12-17 4.25 3.95 4.23 4.17 182600.0 4.17
2020-12-16 4.4 4.17 4.37 4.2 297600.0 4.2
2020-12-15 4.44 4.13 4.32 4.38 151500.0 4.38
2020-12-14 4.41 4.15 4.36 4.25 146900.0 4.25
2020-12-11 4.5 4.14 4.48 4.35 230100.0 4.35
2020-12-10 4.55 4.3 4.4 4.47 242100.0 4.47
2020-12-09 4.64 4.17 4.19 4.45 612900.0 4.45
2020-12-08 4.25 4.07 4.17 4.21 202000.0 4.21
2020-12-07 4.24 4.05 4.16 4.17 175300.0 4.17
2020-12-04 4.2 3.97 4.06 4.13 290800.0 4.13
2020-12-03 4.1 3.76 3.82 4.01 413900.0 4.01
2020-12-02 3.91 3.68 3.9 3.77 210400.0 3.77
2020-12-01 4.11 3.72 3.83 3.93 478500.0 3.93
2020-11-30 3.75 3.55 3.61 3.72 322300.0 3.72
2020-11-27 3.77 3.62 3.64 3.65 182600.0 3.65
2020-11-25 3.8 3.57 3.66 3.68 271400.0 3.68
2020-11-24 3.8 3.65 3.78 3.68 251600.0 3.68
2020-11-23 4.03 3.75 4.02 3.78 443600.0 3.78
2020-11-20 4.42 4.0 4.37 4.03 557600.0 4.03
2020-11-19 4.44 4.21 4.29 4.33 269600.0 4.33
2020-11-18 4.36 4.15 4.3 4.32 239300.0 4.32
2020-11-17 4.58 4.19 4.49 4.3 426200.0 4.3
2020-11-16 4.52 3.78 3.86 4.48 1104000.0 4.48
2020-11-13 3.65 3.45 3.48 3.63 238600.0 3.63
2020-11-12 3.6 3.45 3.55 3.47 122600.0 3.47
2020-11-11 3.74 3.5 3.6 3.52 216900.0 3.52
2020-11-10 3.65 3.31 3.39 3.58 334000.0 3.58
2020-11-09 3.49 3.21 3.43 3.39 559200.0 3.39
2020-11-06 3.66 3.48 3.61 3.53 215000.0 3.53
2020-11-05 3.78 3.61 3.7 3.66 220300.0 3.66
2020-11-04 3.74 3.48 3.58 3.64 147100.0 3.64
2020-11-03 3.67 3.51 3.59 3.59 164600.0 3.59
2020-11-02 3.7 3.44 3.61 3.56 283300.0 3.56
2020-10-30 3.78 3.5 3.71 3.61 436500.0 3.61
2020-10-29 4.0 3.51 3.72 3.8 497900.0 3.8
2020-10-28 3.98 3.65 3.96 3.87 470700.0 3.87
2020-10-27 4.49 3.97 4.21 4.03 533200.0 4.03
2020-10-26 4.33 4.03 4.25 4.16 272800.0 4.16
2020-10-23 4.24 4.03 4.2 4.19 257700.0 4.19
2020-10-22 4.24 3.9 4.15 4.19 353000.0 4.19
2020-10-21 4.42 4.07 4.41 4.12 452600.0 4.12
2020-10-20 4.64 4.33 4.39 4.36 202400.0 4.36
2020-10-19 4.68 4.34 4.68 4.34 313400.0 4.34
2020-10-16 4.79 4.56 4.76 4.63 205800.0 4.63
2020-10-15 4.91 4.7 4.85 4.77 325600.0 4.77
2020-10-14 5.21 4.89 4.98 5.08 541700.0 5.08
2020-10-13 4.95 4.8 4.93 4.88 574800.0 4.88
2020-10-12 4.94 4.6 4.67 4.86 922400.0 4.86
2020-10-09 4.55 4.33 4.39 4.53 209600.0 4.53
2020-10-08 4.62 4.33 4.4 4.41 440600.0 4.41
2020-10-07 4.45 4.2 4.37 4.33 334600.0 4.33
2020-10-06 4.5 4.11 4.13 4.28 540700.0 4.28
2020-10-05 4.2 3.9 4.0 4.13 334400.0 4.13
2020-10-02 4.09 3.95 4.0 4.03 158900.0 4.03
2020-10-01 4.13 3.98 4.1 4.05 173200.0 4.05
2020-09-30 4.21 3.97 4.12 4.0 352800.0 4.0
2020-09-29 4.14 3.95 4.11 4.11 148200.0 4.11
2020-09-28 4.19 4.05 4.08 4.12 222300.0 4.12
2020-09-25 4.17 3.9 3.9 4.05 322000.0 4.05
2020-09-24 4.03 3.8 3.97 3.91 261800.0 3.91
2020-09-23 4.28 3.92 4.27 3.97 288900.0 3.97
2020-09-22 4.34 4.1 4.34 4.28 319200.0 4.28
2020-09-21 4.38 4.08 4.2 4.32 273600.0 4.32
2020-09-18 4.34 4.01 4.21 4.31 510600.0 4.31
2020-09-17 4.26 4.09 4.26 4.23 224800.0 4.23
2020-09-16 4.49 4.12 4.23 4.35 535300.0 4.35
2020-09-15 4.2 4.05 4.19 4.19 275000.0 4.19
2020-09-14 4.23 3.96 4.09 4.12 294000.0 4.12
2020-09-11 4.28 4.01 4.19 4.02 338200.0 4.02
2020-09-10 4.18 3.93 4.07 4.06 321500.0 4.06
2020-09-09 4.21 3.99 4.09 4.01 399600.0 4.01
2020-09-08 4.52 4.02 4.47 4.07 953800.0 4.07
2020-09-04 4.71 3.76 4.18 4.52 1551000.0 4.52
2020-09-03 4.6 4.12 4.6 4.18 539400.0 4.18
2020-09-02 4.91 4.51 4.86 4.65 759300.0 4.65
2020-09-01 4.8 4.28 4.38 4.8 854200.0 4.8
2020-08-31 4.55 4.13 4.55 4.32 793500.0 4.32
2020-08-28 4.59 4.41 4.58 4.55 379100.0 4.55
2020-08-27 4.6 4.31 4.59 4.58 442000.0 4.58
2020-08-26 4.9 4.51 4.62 4.55 416700.0 4.55
2020-08-25 4.73 4.37 4.51 4.58 441800.0 4.58
2020-08-24 4.84 4.44 4.76 4.5 671100.0 4.5
2020-08-21 5.24 4.59 4.9 4.62 830600.0 4.62
2020-08-20 5.38 4.89 5.22 4.89 599500.0 4.89
2020-08-19 5.51 5.2 5.48 5.26 398600.0 5.26
2020-08-18 5.96 5.3 5.96 5.43 1158100.0 5.43
2020-08-17 6.28 5.88 6.1 6.0 919600.0 6.0
2020-08-14 5.85 5.09 5.17 5.76 1062400.0 5.76
2020-08-13 5.43 5.0 5.13 5.21 597300.0 5.21
2020-08-12 5.6 4.88 5.33 5.1 1375400.0 5.1
2020-08-11 6.21 5.36 6.2 5.41 976400.0 5.41
2020-08-10 6.46 5.44 6.45 6.15 1565900.0 6.15
2020-08-07 6.59 6.1 6.32 6.41 1266300.0 6.41
2020-08-06 7.24 6.24 6.87 6.32 2316900.0 6.32
2020-08-05 6.96 5.82 5.92 6.79 2814700.0 6.79
2020-08-04 6.61 5.12 5.13 6.09 4867000.0 6.09
2020-08-03 5.27 4.28 4.41 5.06 3550100.0 5.06
2020-07-31 4.24 3.6 3.7 3.94 1225900.0 3.94
2020-07-30 3.69 3.36 3.66 3.5 401700.0 3.5
2020-07-29 3.92 3.67 3.8 3.7 211400.0 3.7
2020-07-28 3.87 3.73 3.77 3.79 218600.0 3.79
2020-07-27 3.94 3.66 3.82 3.75 255400.0 3.75
2020-07-24 3.98 3.76 3.96 3.78 315300.0 3.78
2020-07-23 4.23 3.91 4.14 3.99 364600.0 3.99
2020-07-22 4.3 4.06 4.23 4.21 318200.0 4.21
2020-07-21 4.29 3.9 4.0 4.21 483800.0 4.21
2020-07-20 4.48 4.0 4.37 4.08 477700.0 4.08
2020-07-17 4.54 3.91 4.5 4.3 1320800.0 4.3
2020-07-16 4.5 3.88 3.95 4.35 1871000.0 4.35
2020-07-15 4.0 3.69 3.79 3.99 629900.0 3.99
2020-07-14 3.93 3.56 3.9 3.67 481500.0 3.67
2020-07-13 3.9 3.31 3.31 3.63 801900.0 3.63
2020-07-10 3.31 3.01 3.26 3.27 386800.0 3.27
2020-07-09 3.8 3.13 3.27 3.19 995100.0 3.19
2020-07-08 3.58 3.13 3.56 3.29 410500.0 3.29
2020-07-07 3.58 3.45 3.5 3.53 468800.0 3.53
2020-07-06 3.5 3.35 3.45 3.48 486000.0 3.48
2020-07-02 3.43 3.18 3.2 3.27 538500.0 3.27
2020-07-01 3.19 3.05 3.07 3.15 352300.0 3.15
2020-06-30 3.1 2.96 3.08 3.06 218700.0 3.06
2020-06-29 3.1 2.79 2.95 2.96 260800.0 2.96
2020-06-26 2.96 2.75 2.93 2.88 181100.0 2.88
2020-06-25 3.02 2.8 3.02 2.93 164000.0 2.93
2020-06-24 3.24 2.75 3.2 3.0 556600.0 3.0
2020-06-23 3.15 3.0 3.09 3.08 581900.0 3.08
2020-06-22 3.0 2.65 2.67 2.95 542900.0 2.95
2020-06-19 2.69 2.53 2.55 2.64 202600.0 2.64
2020-06-18 2.75 2.49 2.59 2.49 218800.0 2.49
2020-06-17 2.75 2.4 2.52 2.59 188500.0 2.59
2020-06-16 2.67 2.49 2.61 2.49 140400.0 2.49
2020-06-15 2.54 2.27 2.47 2.49 121100.0 2.49
2020-06-12 2.75 2.43 2.75 2.5 211400.0 2.5
2020-06-11 2.68 2.33 2.68 2.43 247500.0 2.43
2020-06-10 2.94 2.67 2.91 2.73 279800.0 2.73
2020-06-09 3.0 2.9 2.97 2.91 173500.0 2.91
2020-06-08 3.11 2.91 3.05 2.98 256400.0 2.98
2020-06-05 3.08 2.87 2.92 2.99 257800.0 2.99
2020-06-04 3.09 2.98 3.01 3.03 198900.0 3.03
2020-06-03 3.08 2.91 3.08 3.0 193200.0 3.0
2020-06-02 3.08 2.94 2.98 3.01 208600.0 3.01
2020-06-01 3.05 2.75 2.88 2.91 375200.0 2.91
2020-05-29 2.89 2.67 2.75 2.8 234400.0 2.8
2020-05-28 3.04 2.65 3.0 2.66 365700.0 2.66
2020-05-27 3.04 2.83 2.95 2.92 232700.0 2.92
2020-05-26 3.23 2.79 3.16 2.84 459500.0 2.84
2020-05-22 3.25 2.96 2.97 3.02 362000.0 3.02
2020-05-21 3.14 2.72 2.88 2.9 622000.0 2.9
2020-05-20 3.1 2.23 2.24 2.68 566000.0 2.68
2020-05-19 2.5 2.18 2.48 2.2 199900.0 2.2
2020-05-18 2.79 2.4 2.69 2.43 313500.0 2.43
2020-05-15 2.7 2.48 2.5 2.6 217900.0 2.6
2020-05-14 2.58 2.26 2.53 2.51 282400.0 2.51
2020-05-13 2.5 2.1 2.18 2.49 354400.0 2.49
2020-05-12 2.2 2.03 2.06 2.18 277300.0 2.18
2020-05-11 2.15 1.91 1.91 2.03 310000.0 2.03
2020-05-08 1.94 1.79 1.88 1.88 100600.0 1.88
2020-05-07 1.88 1.72 1.81 1.83 63600.0 1.83
2020-05-06 1.95 1.8 1.94 1.81 92300.0 1.81
2020-05-05 2.08 1.85 1.94 1.9 147500.0 1.9
2020-05-04 2.0 1.67 1.79 1.88 144600.0 1.88
2020-05-01 1.78 1.6 1.78 1.71 89200.0 1.71
2020-04-30 1.9 1.31 1.83 1.82 415200.0 1.82
2020-04-29 2.23 1.71 1.72 2.05 315600.0 2.05
2020-04-28 2.0 1.6 2.0 1.61 104700.0 1.61
2020-04-27 2.0 1.66 1.67 1.94 180400.0 1.94
2020-04-24 1.67 1.51 1.59 1.65 30100.0 1.65
2020-04-23 1.59 1.41 1.52 1.54 36300.0 1.54
2020-04-22 1.63 1.5 1.54 1.53 83200.0 1.53
2020-04-21 1.56 1.5 1.55 1.5 31800.0 1.5
2020-04-20 1.73 1.55 1.62 1.56 47300.0 1.56
2020-04-17 1.71 1.58 1.71 1.67 70600.0 1.67
2020-04-16 1.87 1.51 1.57 1.67 192100.0 1.67
2020-04-15 1.59 1.41 1.51 1.56 56900.0 1.56
2020-04-14 1.65 1.47 1.58 1.52 172300.0 1.52
2020-04-13 1.56 1.42 1.56 1.54 13400.0 1.54
2020-04-09 1.55 1.45 1.51 1.55 34000.0 1.55
2020-04-08 1.49 1.39 1.45 1.49 29600.0 1.49
2020-04-07 1.53 1.36 1.53 1.45 32800.0 1.45
2020-04-06 1.59 1.35 1.5 1.49 85200.0 1.49
2020-04-03 1.54 1.33 1.53 1.37 42000.0 1.37
2020-04-02 1.73 1.46 1.66 1.5 62000.0 1.5
2020-04-01 1.76 1.58 1.65 1.64 96400.0 1.64
2020-03-31 1.74 1.4 1.41 1.65 187900.0 1.65
2020-03-30 1.62 1.45 1.47 1.48 113000.0 1.48
2020-03-27 1.55 1.35 1.5 1.5 79500.0 1.5
2020-03-26 1.68 1.21 1.3 1.47 372900.0 1.47
2020-03-25 1.37 1.25 1.33 1.3 56100.0 1.3
2020-03-24 1.39 1.28 1.35 1.32 160400.0 1.32
2020-03-23 1.36 1.08 1.3 1.26 224000.0 1.26
2020-03-20 1.46 1.25 1.46 1.25 209000.0 1.25
2020-03-19 1.53 1.14 1.24 1.46 200800.0 1.46
2020-03-18 1.95 1.11 1.9 1.28 601500.0 1.28
2020-03-17 2.17 1.08 1.11 2.01 826800.0 2.01
2020-03-16 1.39 1.1 1.25 1.11 112200.0 1.11
2020-03-13 1.5 1.31 1.37 1.4 107700.0 1.4
2020-03-12 1.41 1.15 1.19 1.31 133300.0 1.31
2020-03-11 1.35 1.22 1.32 1.31 251100.0 1.31
2020-03-10 1.5 1.22 1.49 1.32 229100.0 1.32
2020-03-09 1.56 1.44 1.56 1.45 103900.0 1.45
2020-03-06 1.74 1.56 1.69 1.59 142100.0 1.59
2020-03-05 1.9 1.59 1.67 1.75 258300.0 1.75
2020-03-04 1.9 1.65 1.84 1.68 132300.0 1.68
2020-03-03 1.86 1.5 1.54 1.81 228100.0 1.81
2020-03-02 1.73 1.55 1.58 1.59 87400.0 1.59
2020-02-28 1.62 1.5 1.5 1.57 64500.0 1.57
2020-02-27 1.66 1.5 1.66 1.5 139000.0 1.5
2020-02-26 1.86 1.63 1.86 1.69 69500.0 1.69
2020-02-25 1.81 1.73 1.76 1.74 53700.0 1.74
2020-02-24 1.85 1.75 1.85 1.81 38500.0 1.81
2020-02-21 2.04 1.69 2.01 1.9 286800.0 1.9
2020-02-20 2.12 1.93 1.94 2.09 90200.0 2.09
2020-02-19 2.31 1.99 2.17 1.99 123800.0 1.99
2020-02-18 2.2 1.62 1.65 2.14 498700.0 2.14