Aspen Group Inc (NQ: ASPU )

5.620 USD -0.060 (-1.06%)
Official Closing Price Updated: 7:04 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.13 11.13 11.13 41,338 +0.29(+2.68%)
Dec 30, 2020 10.81 10.95 10.75 10.84 41,338 +0.08(+0.74%)
Dec 29, 2020 10.87 10.93 10.61 10.76 83,326 -0.08(-0.74%)
Dec 28, 2020 11.04 11.04 10.65 10.84 79,604 -0.08(-0.73%)
Dec 24, 2020 11.12 11.12 10.70 10.92 38,200 -0.07(-0.64%)
Dec 23, 2020 10.86 11.09 10.67 10.99 98,252 +0.15(+1.38%)
Dec 22, 2020 10.85 11.19 10.65 10.84 73,372 -0.01(-0.09%)
Dec 21, 2020 11.13 11.25 10.53 10.85 120,159 -0.34(-3.04%)
Dec 18, 2020 11.62 11.81 11.14 11.19 447,900 -0.30(-2.61%)
Dec 17, 2020 11.41 12.02 11.24 11.49 145,913 -0.13(-1.12%)
Dec 16, 2020 10.87 11.82 10.60 11.62 235,572 -0.27(-2.27%)
Dec 15, 2020 11.54 11.99 11.54 11.89 127,647 +0.27(+2.32%)
Dec 14, 2020 10.77 11.81 10.77 11.62 110,561 +0.88(+8.19%)
Dec 11, 2020 11.00 11.41 10.60 10.74 116,800 -0.42(-3.76%)
Dec 10, 2020 11.01 11.18 10.62 11.16 102,360 +0.13(+1.18%)
Dec 09, 2020 11.46 11.70 10.94 11.03 79,252 -0.43(-3.75%)
Dec 08, 2020 11.40 11.51 11.21 11.46 54,034 +0.05(+0.44%)
Dec 07, 2020 11.25 11.62 11.17 11.41 92,397 +0.16(+1.42%)
Dec 04, 2020 11.89 12.15 11.22 11.25 105,500 -0.49(-4.17%)
Dec 03, 2020 11.29 11.96 11.25 11.74 54,005 +0.46(+4.08%)
Dec 02, 2020 12.28 12.28 11.21 11.28 81,783 -1.02(-8.29%)
Dec 01, 2020 12.45 12.80 12.18 12.30 109,511 +0.15(+1.23%)
Nov 30, 2020 11.98 12.32 11.93 12.15 85,596 +0.18(+1.50%)
Nov 27, 2020 11.92 12.38 11.90 11.97 58,800 -0.03(-0.25%)
Nov 25, 2020 11.55 12.40 11.30 12.00 155,700 +0.49(+4.26%)
Nov 24, 2020 11.14 11.60 11.05 11.51 126,937 +0.47(+4.26%)
Nov 23, 2020 10.85 11.26 10.70 11.04 56,847 +0.32(+2.99%)
Nov 20, 2020 10.64 10.76 10.55 10.72 40,200 -0.09(-0.83%)
Nov 19, 2020 10.56 10.97 10.39 10.81 40,413 +0.26(+2.46%)
Nov 18, 2020 10.42 10.75 10.22 10.55 86,444 +0.19(+1.83%)
Nov 17, 2020 10.50 10.59 10.27 10.36 53,754 -0.21(-1.99%)
Nov 16, 2020 10.86 10.86 10.43 10.57 42,920 -0.06(-0.56%)
Nov 13, 2020 10.66 10.76 10.43 10.63 46,700 +0.14(+1.33%)
Nov 12, 2020 11.21 11.30 10.27 10.49 99,290 -0.78(-6.92%)
Nov 11, 2020 11.31 11.32 10.91 11.27 61,764 +0.11(+0.99%)
Nov 10, 2020 10.94 11.38 10.79 11.16 47,698 +0.40(+3.72%)
Nov 09, 2020 11.18 11.80 10.76 10.76 93,562 -0.04(-0.37%)
Nov 06, 2020 11.00 11.02 10.59 10.80 46,500 -0.17(-1.55%)
Nov 05, 2020 10.60 11.00 10.60 10.97 71,961 +0.39(+3.69%)
Nov 04, 2020 10.25 10.60 10.25 10.58 41,365 +0.28(+2.72%)
Nov 03, 2020 10.17 10.37 9.930 10.30 55,074 +0.37(+3.73%)
Nov 02, 2020 9.580 9.960 9.460 9.930 47,372 +0.55(+5.86%)
Oct 30, 2020 9.760 9.869 9.250 9.380 173,100 -0.47(-4.77%)
Oct 29, 2020 9.650 10.28 9.390 9.850 158,126 +0.06(+0.61%)
Oct 28, 2020 10.42 10.43 9.770 9.790 153,648 -0.80(-7.55%)
Oct 27, 2020 10.67 10.86 10.50 10.59 36,954 -0.02(-0.19%)
Oct 26, 2020 11.39 11.39 10.43 10.61 64,631 -0.90(-7.82%)
Oct 23, 2020 11.54 11.67 11.39 11.51 39,000 +0.13(+1.14%)
Oct 22, 2020 11.45 11.71 11.01 11.38 46,302 +0.02(+0.18%)
Oct 21, 2020 11.32 11.59 11.24 11.36 54,234 -0.03(-0.26%)
Oct 20, 2020 11.29 11.59 10.73 11.39 57,105 +0.21(+1.88%)
Oct 19, 2020 11.49 11.64 11.15 11.18 40,066 -0.21(-1.84%)
Oct 16, 2020 11.27 11.45 11.08 11.39 70,200 +0.08(+0.71%)
Oct 15, 2020 10.84 11.39 10.52 11.31 55,535 +0.28(+2.54%)
Oct 14, 2020 11.15 11.20 10.96 11.03 37,952 -0.09(-0.81%)
Oct 13, 2020 11.31 11.40 10.92 11.12 129,914 -0.32(-2.80%)
Oct 12, 2020 12.05 12.57 11.23 11.44 128,128 -0.63(-5.22%)
Oct 09, 2020 11.75 12.08 11.65 12.07 76,100 +0.40(+3.43%)
Oct 08, 2020 11.81 11.90 11.52 11.67 52,877 -0.04(-0.34%)
Oct 07, 2020 11.56 11.87 11.56 11.71 73,564 +0.26(+2.27%)
Oct 06, 2020 11.53 11.85 11.40 11.45 76,885 +0.05(+0.44%)
Oct 05, 2020 11.10 11.56 10.85 11.40 119,769 +0.48(+4.40%)
Oct 02, 2020 10.87 11.37 10.74 10.92 79,000 -0.17(-1.53%)
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.