Aspen Group Inc (NQ: ASPU )

5.230 USD UNCHANGED
Streaming Delayed Price Updated: 6:12 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.440 7.725 7.360 7.470 13,698 +0.11(+1.49%)
Jun 28, 2018 7.450 7.527 7.300 7.360 27,905 -0.04(-0.54%)
Jun 27, 2018 7.590 7.704 7.400 7.400 31,339 -0.25(-3.27%)
Jun 26, 2018 7.550 7.663 7.447 7.650 31,897 +0.16(+2.14%)
Jun 25, 2018 7.470 7.760 7.200 7.490 8,446 -0.06(-0.79%)
Jun 22, 2018 7.150 7.550 7.110 7.550 70,481 +0.42(+5.89%)
Jun 21, 2018 7.259 7.259 7.030 7.130 20,371 +0.01(+0.14%)
Jun 20, 2018 7.200 7.450 6.900 7.120 41,350 -0.01(-0.14%)
Jun 19, 2018 7.080 7.220 7.031 7.130 30,100 +0.12(+1.71%)
Jun 18, 2018 7.010 7.070 6.850 7.010 23,017 +0.03(+0.43%)
Jun 15, 2018 7.060 6.900 6.980 33,119 -0.08(-1.13%)
Jun 14, 2018 7.380 7.726 6.525 7.060 133,869 -0.32(-4.34%)
Jun 13, 2018 7.330 7.540 7.270 7.380 39,710 +0.03(+0.41%)
Jun 12, 2018 7.140 7.410 7.120 7.350 17,954 +0.17(+2.37%)
Jun 11, 2018 7.170 7.290 7.010 7.180 34,252 -0.02(-0.28%)
Jun 08, 2018 7.170 7.430 6.711 7.200 79,882 -0.10(-1.37%)
Jun 07, 2018 7.450 7.450 7.200 7.300 16,290 -0.16(-2.14%)
Jun 06, 2018 7.650 7.650 7.000 7.460 421,594 -0.26(-3.37%)
Jun 05, 2018 7.450 7.720 7.450 7.720 13,553 +0.40(+5.46%)
Jun 04, 2018 7.400 7.580 7.320 7.320 16,684 -0.05(-0.68%)
Jun 01, 2018 7.784 7.800 7.250 7.370 29,688 -0.13(-1.73%)
May 31, 2018 7.760 7.960 7.500 7.500 28,454 -0.23(-2.98%)
May 30, 2018 7.900 7.995 7.730 7.730 11,837 -0.25(-3.13%)
May 29, 2018 7.700 8.300 7.690 7.980 14,430 +0.31(+4.04%)
May 25, 2018 7.670 7.670 7.670 0 -0.13(-1.67%)
May 24, 2018 8.100 8.100 7.800 7.800 99,199 -0.16(-2.01%)
May 23, 2018 7.990 8.250 7.810 7.960 30,203 -0.12(-1.49%)
May 22, 2018 7.920 8.080 7.670 8.080 11,445 +0.28(+3.59%)
May 21, 2018 8.070 8.250 7.800 7.800 9,479 -0.38(-4.65%)
May 18, 2018 8.190 8.190 8.070 8.180 2,160 +0.10(+1.24%)
May 17, 2018 8.499 8.500 8.080 8.080 41,593 -0.30(-3.58%)
May 16, 2018 8.350 8.500 8.350 8.380 7,274 +0.12(+1.51%)
May 15, 2018 8.350 8.360 8.160 8.255 10,064 -0.11(-1.37%)
May 14, 2018 8.430 8.460 8.200 8.370 20,736 +0.09(+1.09%)
May 11, 2018 8.060 8.310 8.060 8.280 20,800 +0.12(+1.53%)
May 10, 2018 8.060 8.220 8.060 8.155 6,549 +0.02(+0.31%)
May 09, 2018 8.240 8.270 7.895 8.130 92,824 -0.11(-1.33%)
May 08, 2018 8.060 8.240 8.000 8.240 43,044 +0.24(+3.00%)
May 07, 2018 7.752 8.200 7.752 8.000 21,634 +0.06(+0.76%)
May 04, 2018 7.900 8.010 7.820 7.940 20,138 +0.20(+2.58%)
May 03, 2018 7.870 7.990 7.740 7.740 16,899 -0.16(-2.03%)
May 02, 2018 8.371 8.450 7.750 7.900 23,305 -0.14(-1.74%)
May 01, 2018 7.800 8.060 7.643 8.040 36,156 +0.27(+3.47%)
Apr 30, 2018 7.480 8.010 7.400 7.770 56,256 +0.26(+3.46%)
Apr 27, 2018 7.350 7.700 7.210 7.510 43,874 +0.21(+2.88%)
Apr 26, 2018 7.360 7.440 7.210 7.300 46,295 -0.15(-2.01%)
Apr 25, 2018 7.500 7.500 7.300 7.450 25,915 -0.05(-0.67%)
Apr 24, 2018 7.690 7.700 7.320 7.500 46,478 -0.07(-0.95%)
Apr 23, 2018 7.790 7.820 7.572 7.572 40,476 -0.25(-3.18%)
Apr 20, 2018 7.500 7.820 7.400 7.820 105,632 +0.32(+4.27%)
Apr 19, 2018 7.140 7.680 7.130 7.500 567,125 -0.09(-1.19%)
Apr 18, 2018 7.470 7.850 7.470 7.590 7,879 +0.14(+1.88%)
Apr 17, 2018 6.620 7.900 6.620 7.450 72,750 +0.76(+11.36%)
Apr 16, 2018 6.250 6.750 6.250 6.690 24,794 +0.45(+7.21%)
Apr 13, 2018 6.420 6.420 5.850 6.240 37,561 -0.17(-2.65%)
Apr 12, 2018 6.540 6.609 6.410 6.410 7,777 -0.13(-1.99%)
Apr 11, 2018 6.710 6.750 6.432 6.540 29,104 -0.52(-7.37%)
Apr 10, 2018 6.920 7.160 6.810 7.060 8,794 +0.16(+2.32%)
Apr 09, 2018 7.060 7.060 6.235 6.900 9,593 -0.10(-1.43%)
Apr 06, 2018 7.350 7.381 7.000 7.000 20,977 -0.31(-4.24%)
Apr 05, 2018 7.510 7.516 7.280 7.310 14,448 +0.01(+0.14%)
Apr 04, 2018 7.500 7.840 7.290 7.300 29,095 +0.00(+0.00%)
Apr 03, 2018 7.563 7.590 7.260 7.300 19,204 -0.30(-3.95%)
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.