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 (%)
Feb 28, 2020 9.230 9.390 8.580 8.780 261,700 -0.74(-7.77%)
Feb 27, 2020 9.500 9.670 9.220 9.520 149,196 -0.11(-1.14%)
Feb 26, 2020 9.750 9.900 9.600 9.630 146,440 -0.10(-1.03%)
Feb 25, 2020 9.920 10.01 9.530 9.730 260,348 -0.23(-2.31%)
Feb 24, 2020 9.950 9.960 9.685 9.960 158,425 -0.16(-1.58%)
Feb 21, 2020 9.900 10.16 9.645 10.12 184,200 +0.26(+2.64%)
Feb 20, 2020 9.590 9.900 9.560 9.860 306,458 +0.27(+2.82%)
Feb 19, 2020 9.650 9.690 9.250 9.590 232,986 +0.07(+0.74%)
Feb 18, 2020 9.690 9.690 8.900 9.520 281,090 -0.20(-2.06%)
Feb 14, 2020 10.06 10.10 9.620 9.720 142,800 -0.30(-2.99%)
Feb 13, 2020 10.15 10.24 9.920 10.02 182,383 -0.16(-1.57%)
Feb 12, 2020 10.16 10.21 10.01 10.18 114,944 +0.09(+0.89%)
Feb 11, 2020 10.05 10.17 10.00 10.09 95,869 +0.04(+0.40%)
Feb 10, 2020 10.12 10.21 9.990 10.05 145,611 +0.00(+0.00%)
Feb 07, 2020 10.02 10.27 9.950 10.05 237,500 +0.07(+0.70%)
Feb 06, 2020 9.630 10.18 9.600 9.980 320,678 +0.42(+4.39%)
Feb 05, 2020 9.620 9.650 9.470 9.560 207,570 +0.07(+0.74%)
Feb 04, 2020 9.150 9.530 9.150 9.490 168,519 +0.36(+3.94%)
Feb 03, 2020 8.730 9.340 8.710 9.130 206,874 +0.39(+4.46%)
Jan 31, 2020 8.580 8.750 8.547 8.740 139,000 +0.12(+1.39%)
Jan 30, 2020 8.480 8.795 8.420 8.620 107,235 +0.08(+0.94%)
Jan 29, 2020 8.320 8.700 8.320 8.540 232,938 +0.23(+2.77%)
Jan 28, 2020 8.190 8.400 8.170 8.310 53,129 +0.14(+1.71%)
Jan 27, 2020 8.000 8.200 7.960 8.170 108,784 +0.01(+0.12%)
Jan 24, 2020 8.550 8.630 8.100 8.160 192,100 -0.29(-3.43%)
Jan 23, 2020 8.340 8.470 7.950 8.450 173,258 +0.00(+0.00%)
Jan 22, 2020 8.450 8.670 8.390 8.450 280,048 +0.09(+1.08%)
Jan 21, 2020 7.550 8.380 7.500 8.360 647,476 +0.71(+9.28%)
Jan 17, 2020 7.600 7.850 7.450 7.650 583,300 -0.31(-3.89%)
Jan 16, 2020 8.350 8.470 7.960 7.960 91,550 -0.34(-4.10%)
Jan 15, 2020 8.620 8.640 8.210 8.300 211,366 -0.24(-2.81%)
Jan 14, 2020 8.200 8.570 8.020 8.540 226,483 +0.41(+5.04%)
Jan 13, 2020 7.900 8.420 7.780 8.130 305,932 +0.26(+3.30%)
Jan 10, 2020 7.850 7.870 7.720 7.870 118,900 +0.01(+0.13%)
Jan 09, 2020 8.080 8.080 7.850 7.860 67,125 -0.09(-1.13%)
Jan 08, 2020 8.000 8.100 7.832 7.950 78,278 -0.11(-1.36%)
Jan 07, 2020 7.890 8.060 7.780 8.060 142,626 +0.25(+3.20%)
Jan 06, 2020 7.920 8.010 7.710 7.810 69,282 -0.16(-2.01%)
Jan 03, 2020 8.320 8.320 7.930 7.970 118,600 -0.35(-4.21%)
Jan 02, 2020 8.000 8.320 7.860 8.320 161,047 +0.32(+4.00%)
Dec 31, 2019 7.640 8.000 7.606 8.000 107,300 +0.28(+3.63%)
Dec 30, 2019 7.590 7.720 7.549 7.720 28,918 +0.12(+1.58%)
Dec 27, 2019 7.630 7.710 7.505 7.600 31,200 +0.00(+0.00%)
Dec 26, 2019 7.580 7.657 7.520 7.600 14,204 -0.03(-0.39%)
Dec 24, 2019 7.740 7.780 7.580 7.630 9,700 -0.14(-1.80%)
Dec 23, 2019 7.790 7.790 7.450 7.770 23,534 +0.02(+0.26%)
Dec 20, 2019 7.310 7.750 7.280 7.750 86,700 +0.40(+5.44%)
Dec 19, 2019 7.250 7.490 7.180 7.350 76,245 +0.15(+2.08%)
Dec 18, 2019 7.200 7.250 7.075 7.200 77,563 +0.02(+0.28%)
Dec 17, 2019 7.160 7.230 7.050 7.180 50,761 -0.04(-0.55%)
Dec 16, 2019 7.360 7.369 7.030 7.220 131,057 -0.06(-0.82%)
Dec 13, 2019 7.550 7.730 7.200 7.280 355,600 -0.27(-3.58%)
Dec 12, 2019 7.510 7.693 7.460 7.550 254,746 +0.05(+0.67%)
Dec 11, 2019 8.000 8.000 7.480 7.500 506,810 +0.60(+8.70%)
Dec 10, 2019 7.000 7.040 6.900 6.900 113,865 -0.05(-0.72%)
Dec 09, 2019 6.930 7.000 6.860 6.950 45,033 +0.03(+0.43%)
Dec 06, 2019 6.930 7.090 6.810 6.920 33,800 +0.00(+0.00%)
Dec 05, 2019 6.940 7.020 6.840 6.920 19,975 +0.08(+1.17%)
Dec 04, 2019 6.900 7.000 6.830 6.840 21,599 -0.10(-1.44%)
Dec 03, 2019 6.830 7.020 6.800 6.940 29,850 +0.05(+0.73%)
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.