Aspen Group Inc (NQ: ASPU )

5.680 USD -0.120 (-2.07%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.51 11.60 10.97 11.17 115,579 -0.34(-2.95%)
Sep 29, 2020 11.20 11.66 11.06 11.51 168,587 +0.27(+2.40%)
Sep 28, 2020 10.95 11.41 10.85 11.24 209,569 +0.38(+3.50%)
Sep 25, 2020 10.67 10.99 10.63 10.86 144,200 +0.14(+1.31%)
Sep 24, 2020 10.94 10.96 10.56 10.72 157,560 -0.27(-2.50%)
Sep 23, 2020 11.50 11.62 10.98 10.99 222,467 -0.48(-4.14%)
Sep 22, 2020 11.21 11.59 10.73 11.47 172,710 +0.59(+5.42%)
Sep 21, 2020 11.68 11.86 10.73 10.88 201,249 -1.02(-8.57%)
Sep 18, 2020 12.03 12.19 11.79 11.90 239,700 -0.08(-0.67%)
Sep 17, 2020 11.40 12.05 11.29 11.98 136,520 +0.29(+2.48%)
Sep 16, 2020 12.14 12.40 11.59 11.69 175,176 -0.32(-2.66%)
Sep 15, 2020 12.00 12.27 11.64 12.01 578,509 +0.06(+0.50%)
Sep 14, 2020 11.87 12.10 11.78 11.95 390,515 +0.41(+3.55%)
Sep 11, 2020 11.98 12.03 11.25 11.54 159,000 -0.36(-3.03%)
Sep 10, 2020 11.80 12.10 11.80 11.90 145,586 +0.08(+0.68%)
Sep 09, 2020 11.55 11.96 11.41 11.82 116,301 +0.35(+3.05%)
Sep 08, 2020 11.44 11.68 11.23 11.47 97,396 -0.30(-2.55%)
Sep 04, 2020 12.40 12.48 11.54 11.77 183,500 -0.48(-3.92%)
Sep 03, 2020 13.00 13.08 12.08 12.25 142,311 -0.74(-5.70%)
Sep 02, 2020 12.71 13.10 12.67 12.99 143,597 +0.24(+1.88%)
Sep 01, 2020 12.66 12.90 12.42 12.75 132,159 -0.03(-0.23%)
Aug 31, 2020 12.81 13.10 12.71 12.78 251,675 -0.22(-1.69%)
Aug 28, 2020 12.14 13.16 11.95 13.00 231,800 +1.01(+8.42%)
Aug 27, 2020 11.71 12.10 11.38 11.99 207,817 +0.24(+2.04%)
Aug 26, 2020 11.78 11.86 11.37 11.75 114,894 -0.07(-0.59%)
Aug 25, 2020 11.96 12.07 11.70 11.82 138,818 -0.25(-2.07%)
Aug 24, 2020 12.20 12.32 11.78 12.07 201,234 +0.06(+0.50%)
Aug 21, 2020 11.33 12.12 11.25 12.01 197,600 +0.61(+5.35%)
Aug 20, 2020 11.86 12.09 11.38 11.40 118,427 -0.33(-2.81%)
Aug 19, 2020 11.44 11.89 11.35 11.73 136,820 +0.39(+3.44%)
Aug 18, 2020 12.00 12.24 11.22 11.34 266,648 -0.41(-3.49%)
Aug 17, 2020 10.84 11.76 10.74 11.75 462,114 +1.05(+9.81%)
Aug 14, 2020 10.46 10.88 10.37 10.70 104,800 +0.22(+2.10%)
Aug 13, 2020 10.05 10.68 10.04 10.48 162,005 +0.46(+4.59%)
Aug 12, 2020 10.15 10.27 9.990 10.02 143,716 -0.03(-0.30%)
Aug 11, 2020 11.00 11.00 9.980 10.05 196,099 -0.82(-7.54%)
Aug 10, 2020 11.00 11.04 10.54 10.87 231,635 -0.13(-1.18%)
Aug 07, 2020 10.59 11.06 10.45 11.00 262,600 +0.53(+5.06%)
Aug 06, 2020 9.890 10.52 9.640 10.47 340,426 +0.58(+5.86%)
Aug 05, 2020 9.180 9.950 9.170 9.890 220,974 +0.74(+8.09%)
Aug 04, 2020 8.860 9.170 8.860 9.150 146,276 +0.29(+3.27%)
Aug 03, 2020 8.850 8.940 8.650 8.860 100,678 +0.06(+0.68%)
Jul 31, 2020 8.810 8.850 8.610 8.800 145,300 -0.05(-0.56%)
Jul 30, 2020 8.990 9.100 8.600 8.850 206,914 -0.23(-2.53%)
Jul 29, 2020 9.370 9.400 9.020 9.080 110,223 -0.20(-2.16%)
Jul 28, 2020 9.200 9.290 8.920 9.280 131,934 -0.01(-0.11%)
Jul 27, 2020 9.640 9.760 9.110 9.290 164,962 -0.27(-2.82%)
Jul 24, 2020 9.520 9.790 9.520 9.560 247,700 +0.04(+0.42%)
Jul 23, 2020 9.370 9.640 9.240 9.520 115,030 +0.13(+1.38%)
Jul 22, 2020 9.180 9.540 9.110 9.390 183,949 +0.15(+1.62%)
Jul 21, 2020 9.390 9.716 9.085 9.240 154,197 -0.06(-0.65%)
Jul 20, 2020 9.500 9.560 9.170 9.300 153,657 -0.20(-2.11%)
Jul 17, 2020 9.590 9.772 9.400 9.500 203,800 -0.03(-0.31%)
Jul 16, 2020 9.390 9.620 9.240 9.530 204,136 +0.04(+0.42%)
Jul 15, 2020 9.190 9.610 9.080 9.490 235,163 +0.48(+5.33%)
Jul 14, 2020 9.010 9.230 8.870 9.010 282,351 +0.19(+2.15%)
Jul 13, 2020 9.470 9.470 8.750 8.820 261,111 -0.61(-6.47%)
Jul 10, 2020 9.170 9.460 9.060 9.430 106,700 +0.29(+3.17%)
Jul 09, 2020 9.170 9.560 8.860 9.140 260,178 +0.03(+0.33%)
Jul 08, 2020 9.950 10.09 8.820 9.110 644,686 -0.04(-0.44%)
Jul 07, 2020 9.920 9.920 9.020 9.150 391,578 -0.77(-7.76%)
Jul 06, 2020 8.850 9.990 8.740 9.920 407,827 +1.18(+13.50%)
Jul 02, 2020 9.130 9.130 8.690 8.740 160,100 -0.30(-3.32%)
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.