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 (%)
Apr 12, 2021 5.890 5.890 5.640 5.680 148,958 -0.12(-2.07%)
Apr 09, 2021 5.840 5.890 5.670 5.800 112,100 -0.04(-0.68%)
Apr 08, 2021 5.830 6.040 5.800 5.840 175,678 +0.01(+0.17%)
Apr 07, 2021 5.970 6.210 5.800 5.830 235,051 -0.13(-2.18%)
Apr 06, 2021 5.930 6.090 5.840 5.960 113,842 +0.01(+0.17%)
Apr 05, 2021 6.230 6.260 5.880 5.950 122,814 -0.15(-2.46%)
Apr 01, 2021 6.070 6.150 5.840 6.100 248,800 +0.10(+1.67%)
Mar 31, 2021 5.810 6.040 5.810 6.000 290,180 +0.20(+3.45%)
Mar 30, 2021 5.900 6.050 5.780 5.800 331,381 -0.12(-2.03%)
Mar 29, 2021 6.360 6.390 5.920 5.920 306,192 -0.38(-6.03%)
Mar 26, 2021 6.340 6.390 5.960 6.300 276,100 +0.06(+0.96%)
Mar 25, 2021 6.060 6.320 5.800 6.240 326,640 +0.07(+1.13%)
Mar 24, 2021 6.180 6.400 6.140 6.170 258,605 +0.09(+1.48%)
Mar 23, 2021 6.400 6.530 6.000 6.080 777,161 -0.35(-5.44%)
Mar 22, 2021 7.020 7.270 6.420 6.430 358,459 -0.35(-5.16%)
Mar 19, 2021 7.280 7.280 6.620 6.780 786,400 -0.38(-5.31%)
Mar 18, 2021 7.600 7.690 7.140 7.160 418,395 -0.40(-5.29%)
Mar 17, 2021 7.670 7.840 7.300 7.560 668,055 -0.82(-9.79%)
Mar 16, 2021 8.780 8.780 8.330 8.380 99,741 -0.48(-5.42%)
Mar 15, 2021 8.960 8.980 8.660 8.860 151,105 -0.05(-0.56%)
Mar 12, 2021 8.900 9.100 8.670 8.910 106,400 +0.03(+0.34%)
Mar 11, 2021 8.810 8.930 8.670 8.880 99,251 +0.09(+1.02%)
Mar 10, 2021 8.700 9.100 8.630 8.790 140,404 +0.17(+1.97%)
Mar 09, 2021 8.630 8.840 8.300 8.620 121,075 +0.16(+1.89%)
Mar 08, 2021 8.590 8.810 8.250 8.460 75,168 -0.15(-1.74%)
Mar 05, 2021 8.570 8.700 8.150 8.610 117,900 +0.18(+2.14%)
Mar 04, 2021 8.660 9.160 8.250 8.430 190,500 -0.27(-3.10%)
Mar 03, 2021 9.170 9.360 8.650 8.700 242,533 -0.47(-5.13%)
Mar 02, 2021 9.540 9.790 9.160 9.170 157,147 -0.43(-4.48%)
Mar 01, 2021 9.220 9.810 8.945 9.600 223,377 +0.72(+8.11%)
Feb 26, 2021 9.810 10.10 8.460 8.880 1,155,200 -1.07(-10.75%)
Feb 25, 2021 10.25 10.62 9.850 9.950 222,533 -0.27(-2.64%)
Feb 24, 2021 9.790 10.28 9.580 10.22 165,157 +0.60(+6.24%)
Feb 23, 2021 9.550 9.790 9.270 9.620 263,441 -0.05(-0.52%)
Feb 22, 2021 9.710 10.13 9.520 9.670 227,821 -0.57(-5.57%)
Feb 19, 2021 9.980 10.39 9.980 10.24 86,700 +0.26(+2.61%)
Feb 18, 2021 9.960 10.09 9.760 9.980 86,264 +0.02(+0.20%)
Feb 17, 2021 10.00 10.19 9.850 9.960 122,096 -0.14(-1.39%)
Feb 16, 2021 9.880 10.29 9.721 10.10 368,787 +0.24(+2.43%)
Feb 12, 2021 9.540 10.08 9.190 9.860 164,500 +0.34(+3.57%)
Feb 11, 2021 9.830 10.08 9.420 9.520 226,543 -0.22(-2.26%)
Feb 10, 2021 10.03 10.20 9.650 9.740 189,528 -0.25(-2.50%)
Feb 09, 2021 10.00 10.21 9.750 9.990 141,387 +0.03(+0.30%)
Feb 08, 2021 9.600 10.11 9.560 9.960 189,532 +0.40(+4.18%)
Feb 05, 2021 9.570 9.690 9.510 9.560 54,700 +0.06(+0.63%)
Feb 04, 2021 9.310 9.650 9.280 9.500 160,920 +0.17(+1.82%)
Feb 03, 2021 9.490 9.560 9.300 9.330 72,076 -0.18(-1.89%)
Feb 02, 2021 9.410 9.600 9.260 9.510 200,463 +0.16(+1.71%)
Feb 01, 2021 9.470 9.565 9.230 9.350 171,889 -0.11(-1.11%)
Jan 29, 2021 9.110 9.730 8.990 9.455 154,400 +0.29(+3.22%)
Jan 28, 2021 9.350 9.350 9.060 9.160 116,010 -0.12(-1.29%)
Jan 27, 2021 9.510 9.680 9.170 9.280 135,700 -0.59(-5.98%)
Jan 26, 2021 9.800 9.930 9.800 9.870 83,809 +0.16(+1.65%)
Jan 25, 2021 9.830 9.910 9.530 9.710 146,191 -0.20(-2.02%)
Jan 22, 2021 9.730 9.990 9.700 9.910 97,300 +0.00(+0.00%)
Jan 21, 2021 10.17 10.17 9.830 9.910 110,154 -0.23(-2.27%)
Jan 20, 2021 10.15 10.33 9.910 10.14 93,220 +0.00(+0.00%)
Jan 19, 2021 9.920 10.41 9.710 10.14 192,464 +0.35(+3.58%)
Jan 15, 2021 9.840 10.00 9.660 9.790 146,200 -0.16(-1.61%)
Jan 14, 2021 10.06 10.40 9.845 9.950 102,842 +0.02(+0.25%)
Jan 13, 2021 9.830 10.16 9.820 9.925 148,801 +0.04(+0.35%)
Jan 12, 2021 10.05 10.11 9.810 9.890 101,594 -0.08(-0.80%)
Jan 11, 2021 10.00 10.08 9.690 9.970 144,090 -0.09(-0.89%)
Jan 08, 2021 10.28 10.59 9.920 10.06 169,600 -0.19(-1.85%)
Jan 07, 2021 10.46 10.69 10.09 10.25 362,029 -0.24(-2.29%)
Jan 06, 2021 10.26 10.89 10.14 10.49 201,078 +0.41(+4.07%)
Jan 05, 2021 10.28 10.50 9.960 10.08 186,463 -0.19(-1.85%)
Jan 04, 2021 11.37 11.37 10.22 10.27 162,226 -0.86(-7.73%)
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%)
Oct 01, 2020 11.30 11.30 10.77 11.09 89,995 -0.08(-0.72%)
Sep 30, 2020 11.51 11.60 10.97 11.17 115,579 -0.34(-2.95%)
Sep 29, 2020 11.20 11.66 11.06 11.51 168,587 +0.27(+2.40%)
Sep 28, 2020 10.95 11.41 10.85 11.24 209,569 +0.38(+3.50%)
Sep 25, 2020 10.67 10.99 10.63 10.86 144,200 +0.14(+1.31%)
Sep 24, 2020 10.94 10.96 10.56 10.72 157,560 -0.27(-2.50%)
Sep 23, 2020 11.50 11.62 10.98 10.99 222,467 -0.48(-4.14%)
Sep 22, 2020 11.21 11.59 10.73 11.47 172,710 +0.59(+5.42%)
Sep 21, 2020 11.68 11.86 10.73 10.88 201,249 -1.02(-8.57%)
Sep 18, 2020 12.03 12.19 11.79 11.90 239,700 -0.08(-0.67%)
Sep 17, 2020 11.40 12.05 11.29 11.98 136,520 +0.29(+2.48%)
Sep 16, 2020 12.14 12.40 11.59 11.69 175,176 -0.32(-2.66%)
Sep 15, 2020 12.00 12.27 11.64 12.01 578,509 +0.06(+0.50%)
Sep 14, 2020 11.87 12.10 11.78 11.95 390,515 +0.41(+3.55%)
Sep 11, 2020 11.98 12.03 11.25 11.54 159,000 -0.36(-3.03%)
Sep 10, 2020 11.80 12.10 11.80 11.90 145,586 +0.08(+0.68%)
Sep 09, 2020 11.55 11.96 11.41 11.82 116,301 +0.35(+3.05%)
Sep 08, 2020 11.44 11.68 11.23 11.47 97,396 -0.30(-2.55%)
Sep 04, 2020 12.40 12.48 11.54 11.77 183,500 -0.48(-3.92%)
Sep 03, 2020 13.00 13.08 12.08 12.25 142,311 -0.74(-5.70%)
Sep 02, 2020 12.71 13.10 12.67 12.99 143,597 +0.24(+1.88%)
Sep 01, 2020 12.66 12.90 12.42 12.75 132,159 -0.03(-0.23%)
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.