Aspen Group Inc (NQ: ASPU )

5.500 USD +0.360 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.230 4.290 3.850 3.990 22,775 -0.21(-5.00%)
Jul 30, 2019 4.200 4.220 4.120 4.200 6,916 +0.09(+2.19%)
Jul 29, 2019 4.440 4.440 4.060 4.110 11,964 -0.05(-1.20%)
Jul 26, 2019 4.180 4.400 4.130 4.160 11,300 +0.12(+2.97%)
Jul 25, 2019 4.120 4.130 3.925 4.040 36,893 -0.10(-2.42%)
Jul 24, 2019 4.100 4.170 3.960 4.140 26,373 +0.12(+2.99%)
Jul 23, 2019 4.380 4.597 4.020 4.020 34,293 -0.36(-8.22%)
Jul 22, 2019 4.560 4.560 4.380 4.380 17,860 -0.03(-0.68%)
Jul 19, 2019 4.610 4.610 4.410 4.410 22,600 -0.11(-2.43%)
Jul 18, 2019 4.690 4.690 4.510 4.520 18,696 -0.10(-2.16%)
Jul 17, 2019 4.720 4.760 4.620 4.620 126,083 -0.10(-2.12%)
Jul 16, 2019 4.750 4.790 4.710 4.720 45,554 -0.03(-0.63%)
Jul 15, 2019 4.350 4.790 4.350 4.750 35,738 +0.08(+1.71%)
Jul 12, 2019 4.720 4.790 4.510 4.670 42,200 -0.07(-1.48%)
Jul 11, 2019 4.730 4.910 4.300 4.740 156,042 +0.01(+0.21%)
Jul 10, 2019 4.630 4.950 4.260 4.730 209,420 +0.67(+16.50%)
Jul 09, 2019 4.290 4.480 4.040 4.060 26,753 -0.22(-5.14%)
Jul 08, 2019 4.320 4.820 4.240 4.280 46,603 -0.01(-0.23%)
Jul 05, 2019 4.090 4.290 4.072 4.290 17,000 +0.15(+3.62%)
Jul 03, 2019 4.000 4.140 3.984 4.140 11,800 +0.13(+3.24%)
Jul 02, 2019 3.950 4.010 3.859 4.010 19,115 +0.00(+0.00%)
Jul 01, 2019 3.870 4.030 3.824 4.010 15,675 +0.21(+5.53%)
Jun 28, 2019 3.730 3.800 3.720 3.800 31,100 +0.10(+2.70%)
Jun 27, 2019 3.700 3.877 3.621 3.700 23,520 +0.11(+3.06%)
Jun 26, 2019 3.930 3.930 3.575 3.590 116,853 -0.36(-9.11%)
Jun 25, 2019 4.210 4.210 3.900 3.950 16,651 -0.25(-5.95%)
Jun 24, 2019 4.700 4.700 4.200 4.200 26,463 -0.90(-17.65%)
Jun 21, 2019 4.050 5.100 4.000 5.100 55,300 +1.05(+25.93%)
Jun 20, 2019 4.150 4.150 4.029 4.050 14,860 -0.05(-1.22%)
Jun 19, 2019 4.240 4.240 4.050 4.100 44,135 -0.14(-3.30%)
Jun 18, 2019 4.170 4.278 4.010 4.240 41,788 +0.18(+4.43%)
Jun 17, 2019 4.130 4.150 4.050 4.060 6,976 +0.00(+0.00%)
Jun 14, 2019 4.180 4.180 4.050 4.060 7,600 -0.13(-3.10%)
Jun 13, 2019 4.190 4.200 4.053 4.190 9,990 +0.07(+1.70%)
Jun 12, 2019 4.170 4.200 4.060 4.120 14,870 -0.08(-1.90%)
Jun 11, 2019 4.190 4.200 4.150 4.200 2,450 +0.00(+0.00%)
Jun 10, 2019 4.170 4.270 4.170 4.200 15,899 +0.08(+1.94%)
Jun 07, 2019 4.160 4.160 4.050 4.120 95,300 +0.01(+0.24%)
Jun 06, 2019 4.120 4.160 3.950 4.110 58,859 +0.01(+0.24%)
Jun 05, 2019 4.110 4.257 4.100 4.100 56,282 +0.04(+0.99%)
Jun 04, 2019 4.150 4.220 4.060 4.060 60,467 +0.06(+1.50%)
Jun 03, 2019 4.030 4.040 3.970 4.000 26,274 +0.00(+0.00%)
May 31, 2019 4.200 4.200 3.980 4.000 48,100 -0.15(-3.61%)
May 30, 2019 4.110 4.150 4.070 4.150 22,491 +0.02(+0.48%)
May 29, 2019 4.160 4.160 4.100 4.130 7,811 -0.07(-1.67%)
May 28, 2019 4.170 4.247 4.125 4.200 12,128 +0.06(+1.45%)
May 24, 2019 4.100 4.140 4.080 4.140 17,300 -0.02(-0.48%)
May 23, 2019 4.100 4.160 4.060 4.160 6,655 +0.02(+0.48%)
May 22, 2019 4.220 4.240 4.060 4.140 18,854 -0.04(-0.96%)
May 21, 2019 4.199 4.240 4.165 4.180 14,383 +0.03(+0.72%)
May 20, 2019 4.200 4.230 4.100 4.150 19,964 +0.00(+0.00%)
May 17, 2019 4.160 4.220 4.130 4.150 13,700 +0.03(+0.73%)
May 16, 2019 4.040 4.130 4.020 4.120 24,091 +0.08(+1.98%)
May 15, 2019 3.920 4.100 3.880 4.040 29,707 +0.17(+4.39%)
May 14, 2019 4.060 4.060 3.750 3.870 53,862 -0.13(-3.25%)
May 13, 2019 4.173 4.173 3.960 4.000 21,145 -0.10(-2.50%)
May 10, 2019 4.200 4.200 4.030 4.103 50,200 -0.06(-1.40%)
May 09, 2019 4.170 4.260 4.161 4.161 34,556 -0.01(-0.28%)
May 08, 2019 4.340 4.340 4.172 4.172 10,500 -0.12(-2.74%)
May 07, 2019 4.310 4.310 4.160 4.290 30,070 +0.01(+0.23%)
May 06, 2019 4.500 4.705 4.230 4.280 43,682 -0.16(-3.60%)
May 03, 2019 4.450 4.693 4.430 4.440 44,200 -0.02(-0.45%)
May 02, 2019 4.570 4.570 4.420 4.460 17,677 -0.13(-2.83%)
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.