Aspen Group Inc (NQ: ASPU )

5.620 USD -0.060 (-1.06%)
Official Closing Price Updated: 7:04 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.210 8.250 8.086 8.240 24,695 +0.13(+1.60%)
Jan 30, 2018 8.110 8.200 7.950 8.110 14,667 -0.05(-0.61%)
Jan 29, 2018 8.140 8.250 8.130 8.160 11,555 -0.04(-0.49%)
Jan 26, 2018 7.750 8.250 7.750 8.200 32,552 +0.58(+7.61%)
Jan 25, 2018 8.840 8.840 7.500 7.620 89,438 -1.19(-13.51%)
Jan 24, 2018 8.750 9.000 8.510 8.810 36,387 +0.16(+1.85%)
Jan 23, 2018 8.543 8.770 8.543 8.650 20,753 +0.05(+0.53%)
Jan 22, 2018 8.850 8.950 8.604 8.604 53,671 -0.26(-2.88%)
Jan 19, 2018 8.757 8.900 8.548 8.860 60,822 +0.11(+1.26%)
Jan 18, 2018 8.500 8.830 8.500 8.750 34,875 +0.25(+2.94%)
Jan 17, 2018 8.390 8.790 8.390 8.500 32,419 -0.07(-0.82%)
Jan 16, 2018 8.590 8.870 8.150 8.570 16,912 -0.19(-2.22%)
Jan 12, 2018 8.764 8.764 8.764 0 -0.01(-0.06%)
Jan 11, 2018 8.510 8.800 8.430 8.770 39,962 +0.29(+3.42%)
Jan 10, 2018 8.590 8.850 8.180 8.480 17,511 -0.05(-0.59%)
Jan 09, 2018 8.420 8.990 8.420 8.530 16,595 +0.10(+1.19%)
Jan 08, 2018 8.800 9.050 8.340 8.430 72,328 -0.35(-3.99%)
Jan 05, 2018 9.210 9.242 8.420 8.780 56,271 -0.39(-4.25%)
Jan 04, 2018 9.080 9.510 8.920 9.170 173,407 +0.10(+1.10%)
Jan 03, 2018 8.770 9.080 8.650 9.070 233,926 +0.42(+4.86%)
Jan 02, 2018 8.654 8.874 8.654 8.650 31,497 -0.27(-3.03%)
Dec 29, 2017 8.920 8.920 8.920 0 +0.55(+6.57%)
Dec 28, 2017 8.449 8.600 8.350 8.370 111,796 -0.13(-1.53%)
Dec 27, 2017 8.490 8.551 8.440 8.500 46,414 +0.06(+0.71%)
Dec 26, 2017 8.130 8.500 8.130 8.440 28,315 +0.02(+0.24%)
Dec 22, 2017 8.260 8.480 8.260 8.420 9,432 +0.01(+0.12%)
Dec 21, 2017 8.380 8.600 8.300 8.410 26,399 +0.02(+0.24%)
Dec 20, 2017 8.410 8.715 8.320 8.390 26,847 -0.15(-1.73%)
Dec 19, 2017 8.500 8.670 8.300 8.538 12,926 -0.16(-1.86%)
Dec 18, 2017 8.700 8.780 8.510 8.700 52,020 +0.04(+0.46%)
Dec 15, 2017 8.950 8.980 7.962 8.660 68,386 -0.34(-3.78%)
Dec 14, 2017 8.300 9.000 8.266 9.000 94,455 +0.37(+4.29%)
Dec 13, 2017 8.230 8.890 8.230 8.630 170,627 +0.40(+4.86%)
Dec 12, 2017 8.429 8.440 8.010 8.230 22,828 -0.06(-0.72%)
Dec 11, 2017 8.437 8.733 8.270 8.290 17,825 -0.21(-2.47%)
Dec 08, 2017 8.100 8.605 8.100 8.500 40,247 +0.35(+4.29%)
Dec 07, 2017 7.880 8.150 7.880 8.150 7,964 +0.27(+3.43%)
Dec 06, 2017 7.910 8.109 7.870 7.880 15,270 -0.27(-3.31%)
Dec 05, 2017 8.270 8.270 7.900 8.150 67,669 -0.12(-1.45%)
Dec 04, 2017 8.617 8.270 8.270 6,031 -0.19(-2.25%)
Dec 01, 2017 8.310 8.460 8.130 8.460 10,904 -0.03(-0.35%)
Nov 30, 2017 8.382 8.570 8.055 8.490 11,546 +0.25(+3.03%)
Nov 29, 2017 8.100 8.879 8.000 8.240 17,379 +0.15(+1.85%)
Nov 28, 2017 8.410 9.000 8.050 8.090 40,859 -0.37(-4.37%)
Nov 27, 2017 9.000 9.000 8.450 8.460 8,249 -0.54(-6.00%)
Nov 24, 2017 8.940 9.000 8.760 9.000 5,390 +0.20(+2.27%)
Nov 22, 2017 8.710 9.018 8.710 8.800 5,034 -0.07(-0.85%)
Nov 21, 2017 8.893 9.038 8.840 8.875 20,824 +0.04(+0.40%)
Nov 20, 2017 8.850 8.950 8.770 8.840 6,437 -0.03(-0.34%)
Nov 17, 2017 8.810 9.050 8.748 8.870 22,238 -0.02(-0.22%)
Nov 16, 2017 8.610 9.250 8.600 8.890 68,293 +0.30(+3.49%)
Nov 15, 2017 8.116 8.730 8.000 8.590 18,970 +0.52(+6.44%)
Nov 14, 2017 8.051 8.125 8.000 8.070 4,370 -0.10(-1.22%)
Nov 13, 2017 8.170 8.409 8.170 8.170 24,511 +0.07(+0.86%)
Nov 10, 2017 8.190 8.250 8.060 8.100 10,085 -0.49(-5.70%)
Nov 09, 2017 8.200 8.590 7.900 8.590 20,153 +0.56(+6.97%)
Nov 08, 2017 8.060 8.360 7.780 8.030 27,417 -0.02(-0.25%)
Nov 07, 2017 8.400 8.400 7.590 8.050 30,572 -0.01(-0.12%)
Nov 06, 2017 8.750 8.750 8.060 8.060 23,237 -0.67(-7.67%)
Nov 03, 2017 8.262 8.730 8.262 8.730 35,891 +0.47(+5.69%)
Nov 02, 2017 8.020 8.550 7.440 8.260 152,701 +0.16(+1.98%)
Nov 01, 2017 8.000 8.100 7.790 8.100 30,080 +0.15(+1.89%)
Oct 31, 2017 7.900 8.000 7.519 7.950 24,065 +0.05(+0.63%)
Oct 30, 2017 7.900 7.900 7.810 7.900 20,353 +0.00(+0.00%)
Oct 27, 2017 7.766 7.900 7.550 7.900 47,647 +0.30(+3.95%)
Oct 26, 2017 7.730 7.850 7.595 7.600 19,999 -0.05(-0.65%)
Oct 25, 2017 7.700 7.720 7.330 7.650 1,491 -0.18(-2.30%)
Oct 24, 2017 7.950 8.000 7.700 7.830 26,380 -0.12(-1.51%)
Oct 23, 2017 7.930 7.950 7.750 7.950 11,019 +0.05(+0.63%)
Oct 20, 2017 7.700 7.940 7.700 7.900 21,083 +0.19(+2.46%)
Oct 19, 2017 7.700 7.719 7.531 7.710 26,876 -0.08(-1.03%)
Oct 18, 2017 7.685 7.900 7.685 7.790 4,907 -0.11(-1.39%)
Oct 17, 2017 7.710 7.900 7.315 7.900 16,957 +0.10(+1.22%)
Oct 16, 2017 7.650 7.840 7.610 7.805 15,331 +0.09(+1.23%)
Oct 13, 2017 7.730 7.830 7.585 7.710 6,840 -0.02(-0.26%)
Oct 12, 2017 7.500 7.740 6.900 7.730 16,515 +0.23(+3.07%)
Oct 11, 2017 7.800 8.000 7.300 7.500 77,889 -0.38(-4.82%)
Oct 10, 2017 7.610 8.920 7.590 7.880 88,647 +0.36(+4.79%)
Oct 09, 2017 7.400 7.550 7.230 7.520 34,160 +0.24(+3.30%)
Oct 06, 2017 7.000 7.420 7.000 7.280 72,052 +0.59(+8.82%)
Oct 05, 2017 6.647 6.900 6.620 6.690 26,678 -0.03(-0.45%)
Oct 04, 2017 6.520 6.830 6.500 6.720 14,218 +0.21(+3.23%)
Oct 03, 2017 6.260 6.800 6.260 6.510 27,525 +0.18(+2.84%)
Oct 02, 2017 6.210 6.330 6.190 6.330 17,339 +0.05(+0.80%)
Sep 29, 2017 6.240 6.330 6.150 6.280 21,515 +0.10(+1.62%)
Sep 28, 2017 6.274 6.274 6.150 6.180 4,032 +0.06(+0.98%)
Sep 27, 2017 6.060 6.250 6.060 6.120 3,586 -0.13(-2.08%)
Sep 26, 2017 6.295 6.310 5.900 6.250 173,485 -0.04(-0.56%)
Sep 25, 2017 6.350 6.350 6.160 6.285 16,464 -0.06(-1.02%)
Sep 22, 2017 6.250 6.415 6.050 6.350 10,668 +0.02(+0.32%)
Sep 21, 2017 6.450 6.450 6.250 6.330 8,875 +0.04(+0.64%)
Sep 20, 2017 6.220 6.490 6.100 6.290 15,116 +0.08(+1.29%)
Sep 19, 2017 6.620 6.620 6.120 6.210 17,804 -0.25(-3.87%)
Sep 18, 2017 6.700 6.780 6.460 6.460 35,658 -0.31(-4.58%)
Sep 15, 2017 6.500 7.030 5.930 6.770 96,513 -0.16(-2.31%)
Sep 14, 2017 6.940 7.200 5.660 6.930 57,345 -0.01(-0.14%)
Sep 13, 2017 7.050 7.250 6.940 6.940 60,422 -0.26(-3.61%)
Sep 12, 2017 7.235 7.250 6.950 7.200 37,030 +0.22(+3.15%)
Sep 11, 2017 7.250 7.500 6.750 6.980 49,505 -0.12(-1.69%)
Sep 08, 2017 6.983 7.190 6.983 7.100 44,195 +0.19(+2.75%)
Sep 07, 2017 6.670 7.210 6.630 6.910 51,180 +0.21(+3.13%)
Sep 06, 2017 6.060 6.750 5.820 6.700 34,720 +0.85(+14.53%)
Sep 05, 2017 5.980 6.200 5.800 5.850 65,696 -0.14(-2.34%)
Sep 01, 2017 6.100 6.120 5.870 5.990 8,680 +0.11(+1.87%)
Aug 31, 2017 5.350 6.080 5.350 5.880 14,623 +0.38(+6.91%)
Aug 30, 2017 5.490 6.000 5.460 5.500 25,887 -0.05(-0.90%)
Aug 29, 2017 5.730 5.880 5.400 5.550 18,433 -0.14(-2.46%)
Aug 28, 2017 5.700 6.000 5.400 5.690 17,447 -0.06(-1.04%)
Aug 25, 2017 5.677 6.000 5.677 5.750 23,866 -0.22(-3.69%)
Aug 24, 2017 5.990 6.000 5.670 5.970 9,540 -0.01(-0.17%)
Aug 23, 2017 5.830 6.000 5.660 5.980 17,086 +0.15(+2.57%)
Aug 22, 2017 5.820 5.830 5.650 5.830 20,637 -0.12(-2.02%)
Aug 21, 2017 5.993 6.100 5.750 5.950 30,241 -0.05(-0.83%)
Aug 18, 2017 5.923 6.000 5.882 6.000 2,257 -0.10(-1.64%)
Aug 16, 2017 6.100 6.100 6.100 38 +0.25(+4.27%)
Aug 15, 2017 5.827 6.100 5.750 5.850 13,417 -0.12(-2.01%)
Aug 14, 2017 5.980 5.990 5.883 5.970 16,443 -0.13(-2.13%)
Aug 11, 2017 5.820 6.100 5.770 6.100 19,755 +0.00(+0.00%)
Aug 09, 2017 6.100 6.100 6.100 0 -0.12(-1.90%)
Aug 08, 2017 6.360 6.399 6.130 6.218 2,620 -0.10(-1.61%)
Aug 07, 2017 5.750 6.330 5.750 6.320 17,614 +0.09(+1.44%)
Aug 04, 2017 6.360 6.410 6.073 6.230 7,251 -0.11(-1.74%)
Aug 03, 2017 6.881 6.881 6.320 6.340 5,592 -0.16(-2.46%)
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.