Aspen Group Inc (NQ: ASPU )

5.230 USD -0.070 (-1.32%)
Official Closing Price Updated: 6:12 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.760 7.250 6.760 6.800 48,900 +0.10(+1.49%)
Sep 27, 2018 6.970 7.032 6.700 6.700 36,735 -0.33(-4.69%)
Sep 26, 2018 7.100 7.250 6.640 7.030 33,702 -0.04(-0.57%)
Sep 25, 2018 7.000 7.170 6.960 7.070 165,757 -0.01(-0.14%)
Sep 24, 2018 7.090 7.170 6.900 7.080 79,442 -0.09(-1.26%)
Sep 21, 2018 6.820 7.200 6.820 7.170 43,300 +0.38(+5.60%)
Sep 20, 2018 7.020 7.040 6.710 6.790 28,228 -0.17(-2.44%)
Sep 19, 2018 6.640 7.049 6.620 6.960 44,506 +0.32(+4.82%)
Sep 18, 2018 7.000 7.100 6.640 6.640 158,225 -0.36(-5.14%)
Sep 17, 2018 6.950 7.090 6.950 7.000 17,639 +0.11(+1.60%)
Sep 14, 2018 7.070 7.240 6.870 6.890 28,900 -0.21(-2.96%)
Sep 13, 2018 7.075 7.180 6.965 7.100 25,854 -0.16(-2.20%)
Sep 12, 2018 7.350 7.350 7.100 7.260 8,178 +0.07(+0.97%)
Sep 11, 2018 7.110 7.224 7.000 7.190 33,114 +0.02(+0.28%)
Sep 10, 2018 7.350 7.350 7.050 7.170 81,694 -0.18(-2.45%)
Sep 07, 2018 7.250 7.420 6.930 7.350 40,200 +0.30(+4.26%)
Sep 06, 2018 7.246 7.250 6.880 7.050 91,184 -0.10(-1.40%)
Sep 05, 2018 7.465 7.465 7.150 7.150 28,333 -0.28(-3.77%)
Sep 04, 2018 7.590 7.750 7.430 7.430 23,705 -0.25(-3.26%)
Aug 31, 2018 7.680 7.680 7.680 0 -0.32(-4.00%)
Aug 30, 2018 8.140 8.200 7.980 8.000 22,847 -0.08(-0.99%)
Aug 29, 2018 8.000 8.120 7.910 8.080 58,208 +0.09(+1.13%)
Aug 28, 2018 7.960 8.080 7.850 7.990 32,100 +0.09(+1.14%)
Aug 27, 2018 7.780 8.150 7.760 7.900 105,623 +0.21(+2.73%)
Aug 24, 2018 7.680 7.750 7.585 7.690 15,800 +0.08(+1.05%)
Aug 23, 2018 7.850 7.850 7.600 7.610 32,818 -0.24(-3.06%)
Aug 22, 2018 7.630 7.920 7.630 7.850 1,807 +0.04(+0.51%)
Aug 21, 2018 7.950 8.080 7.710 7.810 38,145 -0.03(-0.38%)
Aug 20, 2018 7.460 8.000 7.390 7.840 120,580 +0.45(+6.09%)
Aug 17, 2018 7.460 7.600 7.300 7.390 55,600 +0.10(+1.37%)
Aug 16, 2018 7.510 7.580 7.274 7.290 11,813 -0.14(-1.88%)
Aug 15, 2018 7.350 7.600 7.090 7.430 41,982 +0.04(+0.47%)
Aug 14, 2018 7.360 7.620 7.360 7.395 14,370 -0.03(-0.34%)
Aug 13, 2018 7.220 7.674 7.220 7.420 77,690 +0.21(+2.91%)
Aug 10, 2018 6.800 7.335 6.800 7.210 18,700 +0.07(+0.98%)
Aug 09, 2018 6.810 7.140 6.810 7.140 3,235 +0.09(+1.28%)
Aug 08, 2018 6.970 7.050 6.840 7.050 22,237 +0.07(+1.00%)
Aug 07, 2018 6.960 6.990 6.680 6.980 60,608 +0.13(+1.90%)
Aug 06, 2018 6.820 7.150 6.750 6.850 8,155 -0.01(-0.15%)
Aug 03, 2018 6.890 6.980 6.750 6.860 25,800 +0.03(+0.44%)
Aug 02, 2018 6.970 7.284 6.790 6.830 36,473 -0.16(-2.29%)
Aug 01, 2018 6.890 7.040 6.860 6.990 13,582 +0.05(+0.72%)
Jul 31, 2018 7.064 7.172 6.860 6.940 23,513 +0.04(+0.58%)
Jul 30, 2018 6.930 7.205 6.861 6.900 17,626 -0.08(-1.15%)
Jul 27, 2018 7.260 7.260 6.860 6.980 54,000 -0.01(-0.14%)
Jul 26, 2018 7.160 7.170 6.940 6.990 20,877 -0.15(-2.10%)
Jul 25, 2018 7.384 7.030 7.140 23,457 +0.11(+1.56%)
Jul 24, 2018 7.230 7.270 7.030 7.030 49,251 -0.25(-3.43%)
Jul 23, 2018 7.650 7.650 7.270 7.280 146,671 -0.37(-4.84%)
Jul 20, 2018 7.500 7.690 7.500 7.650 23,083 +0.10(+1.32%)
Jul 19, 2018 7.550 7.690 7.400 7.550 1,089,702 -0.05(-0.66%)
Jul 18, 2018 7.417 7.700 7.417 7.600 64,698 +0.14(+1.88%)
Jul 17, 2018 7.490 7.490 7.200 7.460 79,763 +0.02(+0.27%)
Jul 16, 2018 7.550 7.820 7.420 7.440 46,643 -0.15(-1.98%)
Jul 13, 2018 7.210 7.590 6.850 7.590 105,020 +0.23(+3.12%)
Jul 12, 2018 7.191 7.639 7.191 7.360 68,277 +0.02(+0.27%)
Jul 11, 2018 7.190 7.550 7.190 7.340 26,069 +0.17(+2.37%)
Jul 10, 2018 7.210 7.390 7.170 7.170 16,527 +0.02(+0.28%)
Jul 09, 2018 7.530 7.586 7.140 7.150 59,343 -0.08(-1.11%)
Jul 06, 2018 7.140 7.230 7.090 7.230 25,669 -0.03(-0.42%)
Jul 05, 2018 7.100 7.310 7.100 7.261 5,884 +0.20(+2.84%)
Jul 03, 2018 7.060 7.060 7.060 0 -0.14(-1.94%)
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.