Aspen Group Inc (NQ: ASPU )

5.620 USD UNCHANGED
Streaming Delayed Price Updated: 7:04 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 9.060 9.150 8.770 9.040 178,069 -0.01(-0.11%)
Jun 30, 2020 8.490 9.120 8.490 9.050 173,428 +0.54(+6.35%)
Jun 29, 2020 8.730 9.010 8.450 8.510 213,304 -0.22(-2.52%)
Jun 26, 2020 9.020 9.400 8.480 8.730 2,509,100 -0.35(-3.85%)
Jun 25, 2020 9.030 9.245 8.990 9.080 254,764 -0.01(-0.11%)
Jun 24, 2020 9.160 9.255 8.950 9.090 134,178 -0.11(-1.20%)
Jun 23, 2020 9.250 9.350 9.110 9.200 176,906 +0.01(+0.11%)
Jun 22, 2020 9.210 9.270 9.090 9.190 142,647 -0.06(-0.65%)
Jun 19, 2020 9.400 9.400 8.920 9.250 324,700 -0.10(-1.07%)
Jun 18, 2020 9.500 9.650 9.310 9.350 139,521 -0.44(-4.49%)
Jun 17, 2020 10.00 10.03 9.670 9.790 65,770 -0.24(-2.39%)
Jun 16, 2020 10.06 10.14 9.900 10.03 96,990 +0.23(+2.35%)
Jun 15, 2020 9.580 10.21 9.580 9.800 160,245 -0.06(-0.61%)
Jun 12, 2020 9.520 9.920 9.520 9.860 108,500 +0.44(+4.67%)
Jun 11, 2020 10.03 10.12 9.180 9.420 129,476 -0.84(-8.19%)
Jun 10, 2020 10.49 10.50 10.19 10.26 166,548 -0.15(-1.44%)
Jun 09, 2020 10.55 10.55 10.20 10.41 122,766 -0.21(-1.98%)
Jun 08, 2020 10.33 10.70 10.32 10.62 268,594 +0.26(+2.51%)
Jun 05, 2020 10.56 10.71 9.930 10.36 155,300 -0.16(-1.52%)
Jun 04, 2020 10.45 10.52 10.28 10.52 117,839 +0.05(+0.48%)
Jun 03, 2020 9.940 10.75 9.760 10.47 266,860 +0.53(+5.33%)
Jun 02, 2020 8.800 10.04 8.500 9.940 573,069 +1.34(+15.58%)
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.