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 (%)
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%)
Jun 01, 2020 8.500 8.720 8.450 8.600 98,786 +0.21(+2.50%)
May 29, 2020 8.250 8.510 8.250 8.390 51,300 +0.19(+2.32%)
May 28, 2020 8.420 8.560 8.180 8.200 80,117 -0.30(-3.53%)
May 27, 2020 8.270 8.550 8.270 8.500 101,751 +0.24(+2.91%)
May 26, 2020 8.270 8.370 8.105 8.260 61,922 +0.08(+0.98%)
May 22, 2020 7.960 8.240 7.960 8.180 44,800 +0.15(+1.87%)
May 21, 2020 8.160 8.255 7.950 8.030 51,682 -0.20(-2.43%)
May 20, 2020 7.980 8.230 7.821 8.230 68,701 +0.35(+4.44%)
May 19, 2020 7.660 7.980 7.380 7.880 82,655 +0.24(+3.14%)
May 18, 2020 7.240 7.700 7.110 7.640 84,718 +0.61(+8.68%)
May 15, 2020 7.010 7.180 7.010 7.030 62,300 -0.10(-1.40%)
May 14, 2020 7.100 7.300 6.920 7.130 74,916 -0.02(-0.28%)
May 13, 2020 7.250 7.310 6.920 7.150 155,819 -0.12(-1.65%)
May 12, 2020 7.710 7.710 7.240 7.270 61,401 -0.38(-4.97%)
May 11, 2020 7.660 7.750 7.590 7.650 97,744 -0.09(-1.16%)
May 08, 2020 7.180 7.790 6.920 7.740 247,000 +0.74(+10.57%)
May 07, 2020 7.110 7.160 6.990 7.000 105,728 -0.02(-0.28%)
May 06, 2020 7.480 7.799 6.930 7.020 104,865 -0.38(-5.14%)
May 05, 2020 7.010 7.800 6.960 7.400 138,384 +0.44(+6.32%)
May 04, 2020 6.990 7.010 6.760 6.960 122,671 +0.01(+0.14%)
May 01, 2020 7.590 7.725 6.870 6.950 233,300 -0.95(-12.03%)
Apr 30, 2020 8.070 8.110 7.850 7.900 67,159 -0.30(-3.66%)
Apr 29, 2020 8.300 8.300 8.020 8.200 139,551 +0.14(+1.74%)
Apr 28, 2020 7.650 8.200 7.530 8.060 113,720 +0.40(+5.22%)
Apr 27, 2020 7.240 7.710 7.240 7.660 55,459 +0.42(+5.80%)
Apr 24, 2020 7.150 7.240 7.050 7.240 53,100 +0.00(+0.00%)
Apr 23, 2020 7.380 7.400 7.070 7.240 63,617 -0.18(-2.43%)
Apr 22, 2020 7.350 7.430 6.980 7.420 49,849 +0.22(+3.06%)
Apr 21, 2020 6.970 7.200 6.925 7.200 27,572 +0.05(+0.70%)
Apr 20, 2020 7.230 7.330 7.070 7.150 74,693 -0.09(-1.24%)
Apr 17, 2020 7.470 7.490 7.190 7.240 69,700 -0.11(-1.50%)
Apr 16, 2020 7.500 7.570 7.210 7.350 114,908 -0.07(-0.94%)
Apr 15, 2020 7.230 7.610 6.930 7.420 66,246 -0.06(-0.80%)
Apr 14, 2020 7.260 7.570 7.260 7.480 84,634 +0.32(+4.47%)
Apr 13, 2020 7.420 7.540 7.150 7.160 81,843 -0.29(-3.89%)
Apr 09, 2020 7.500 7.600 7.250 7.450 60,800 +0.00(+0.00%)
Apr 08, 2020 7.220 7.480 7.165 7.450 92,130 +0.27(+3.76%)
Apr 07, 2020 6.850 7.180 6.670 7.180 152,762 +0.44(+6.53%)
Apr 06, 2020 6.760 6.870 6.550 6.740 61,861 +0.13(+1.97%)
Apr 03, 2020 6.770 6.970 6.390 6.610 138,300 -0.14(-2.07%)
Apr 02, 2020 6.780 7.200 6.700 6.750 98,830 -0.16(-2.32%)
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.