Aspen Group Inc (NQ: ASPU )

5.300 USD +0.020 (+0.38%)
Official Closing Price Updated: 5:37 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.070 8.110 7.850 7.900 67,159 -0.30(-3.66%)
Apr 29, 2020 8.300 8.300 8.020 8.200 139,551 +0.14(+1.74%)
Apr 28, 2020 7.650 8.200 7.530 8.060 113,720 +0.40(+5.22%)
Apr 27, 2020 7.240 7.710 7.240 7.660 55,459 +0.42(+5.80%)
Apr 24, 2020 7.150 7.240 7.050 7.240 53,100 +0.00(+0.00%)
Apr 23, 2020 7.380 7.400 7.070 7.240 63,617 -0.18(-2.43%)
Apr 22, 2020 7.350 7.430 6.980 7.420 49,849 +0.22(+3.06%)
Apr 21, 2020 6.970 7.200 6.925 7.200 27,572 +0.05(+0.70%)
Apr 20, 2020 7.230 7.330 7.070 7.150 74,693 -0.09(-1.24%)
Apr 17, 2020 7.470 7.490 7.190 7.240 69,700 -0.11(-1.50%)
Apr 16, 2020 7.500 7.570 7.210 7.350 114,908 -0.07(-0.94%)
Apr 15, 2020 7.230 7.610 6.930 7.420 66,246 -0.06(-0.80%)
Apr 14, 2020 7.260 7.570 7.260 7.480 84,634 +0.32(+4.47%)
Apr 13, 2020 7.420 7.540 7.150 7.160 81,843 -0.29(-3.89%)
Apr 09, 2020 7.500 7.600 7.250 7.450 60,800 +0.00(+0.00%)
Apr 08, 2020 7.220 7.480 7.165 7.450 92,130 +0.27(+3.76%)
Apr 07, 2020 6.850 7.180 6.670 7.180 152,762 +0.44(+6.53%)
Apr 06, 2020 6.760 6.870 6.550 6.740 61,861 +0.13(+1.97%)
Apr 03, 2020 6.770 6.970 6.390 6.610 138,300 -0.14(-2.07%)
Apr 02, 2020 6.780 7.200 6.700 6.750 98,830 -0.16(-2.32%)
Apr 01, 2020 7.750 7.750 6.560 6.910 207,022 -1.08(-13.52%)
Mar 31, 2020 8.010 8.095 7.570 7.990 165,994 -0.03(-0.37%)
Mar 30, 2020 7.690 8.030 7.400 8.020 145,450 +0.39(+5.11%)
Mar 27, 2020 7.630 7.670 7.140 7.630 74,000 -0.21(-2.68%)
Mar 26, 2020 7.120 7.900 7.120 7.840 88,350 +0.80(+11.36%)
Mar 25, 2020 7.240 7.590 7.030 7.040 78,332 -0.19(-2.63%)
Mar 24, 2020 7.750 7.930 7.040 7.230 151,784 -0.56(-7.19%)
Mar 23, 2020 7.790 7.800 6.980 7.790 329,385 +0.04(+0.52%)
Mar 20, 2020 6.570 7.790 6.547 7.750 386,100 +1.25(+19.23%)
Mar 19, 2020 5.600 6.560 5.400 6.500 191,702 +0.98(+17.75%)
Mar 18, 2020 5.200 5.520 4.650 5.520 273,700 +0.19(+3.56%)
Mar 17, 2020 5.210 5.530 5.110 5.330 139,351 +0.19(+3.70%)
Mar 16, 2020 5.520 5.624 5.120 5.140 176,825 -0.82(-13.76%)
Mar 13, 2020 6.030 6.110 5.765 5.960 369,900 +0.14(+2.41%)
Mar 12, 2020 6.070 6.250 5.620 5.820 480,668 -0.52(-8.20%)
Mar 11, 2020 7.600 7.600 6.200 6.340 416,023 -1.63(-20.45%)
Mar 10, 2020 7.940 8.210 7.520 7.970 132,461 +0.17(+2.18%)
Mar 09, 2020 8.280 8.300 7.790 7.800 149,624 -0.87(-10.03%)
Mar 06, 2020 8.760 8.880 8.440 8.670 93,000 -0.23(-2.58%)
Mar 05, 2020 9.170 9.190 8.840 8.900 76,439 -0.40(-4.30%)
Mar 04, 2020 9.040 9.300 8.880 9.300 110,740 +0.33(+3.68%)
Mar 03, 2020 8.840 9.080 8.700 8.970 69,155 +0.17(+1.93%)
Mar 02, 2020 8.790 8.940 8.600 8.800 103,659 +0.02(+0.23%)
Feb 28, 2020 9.230 9.390 8.580 8.780 261,700 -0.74(-7.77%)
Feb 27, 2020 9.500 9.670 9.220 9.520 149,196 -0.11(-1.14%)
Feb 26, 2020 9.750 9.900 9.600 9.630 146,440 -0.10(-1.03%)
Feb 25, 2020 9.920 10.01 9.530 9.730 260,348 -0.23(-2.31%)
Feb 24, 2020 9.950 9.960 9.685 9.960 158,425 -0.16(-1.58%)
Feb 21, 2020 9.900 10.16 9.645 10.12 184,200 +0.26(+2.64%)
Feb 20, 2020 9.590 9.900 9.560 9.860 306,458 +0.27(+2.82%)
Feb 19, 2020 9.650 9.690 9.250 9.590 232,986 +0.07(+0.74%)
Feb 18, 2020 9.690 9.690 8.900 9.520 281,090 -0.20(-2.06%)
Feb 14, 2020 10.06 10.10 9.620 9.720 142,800 -0.30(-2.99%)
Feb 13, 2020 10.15 10.24 9.920 10.02 182,383 -0.16(-1.57%)
Feb 12, 2020 10.16 10.21 10.01 10.18 114,944 +0.09(+0.89%)
Feb 11, 2020 10.05 10.17 10.00 10.09 95,869 +0.04(+0.40%)
Feb 10, 2020 10.12 10.21 9.990 10.05 145,611 +0.00(+0.00%)
Feb 07, 2020 10.02 10.27 9.950 10.05 237,500 +0.07(+0.70%)
Feb 06, 2020 9.630 10.18 9.600 9.980 320,678 +0.42(+4.39%)
Feb 05, 2020 9.620 9.650 9.470 9.560 207,570 +0.07(+0.74%)
Feb 04, 2020 9.150 9.530 9.150 9.490 168,519 +0.36(+3.94%)
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.