Aspen Group Inc (NQ: ASPU )

5.450 USD +0.230 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.540 5.545 5.180 5.480 104,200 +0.01(+0.18%)
Dec 28, 2018 5.110 5.535 5.110 5.470 40,700 +0.40(+7.89%)
Dec 27, 2018 5.060 5.190 4.930 5.070 34,627 +0.14(+2.84%)
Dec 26, 2018 4.850 4.990 4.775 4.930 75,108 -0.09(-1.79%)
Dec 24, 2018 5.160 5.160 4.980 5.020 45,000 -0.10(-1.95%)
Dec 21, 2018 5.250 5.250 4.915 5.120 82,500 -0.33(-6.06%)
Dec 20, 2018 5.170 5.450 4.860 5.450 66,836 +0.23(+4.41%)
Dec 19, 2018 5.050 5.250 5.030 5.220 79,888 -0.03(-0.57%)
Dec 18, 2018 5.400 5.400 5.070 5.250 37,486 -0.03(-0.57%)
Dec 17, 2018 5.650 5.650 5.240 5.280 52,942 -0.27(-4.86%)
Dec 14, 2018 5.400 5.665 5.360 5.550 42,500 +0.35(+6.73%)
Dec 13, 2018 5.690 5.690 4.930 5.200 61,413 -0.26(-4.76%)
Dec 12, 2018 5.570 5.630 5.390 5.460 35,684 -0.10(-1.80%)
Dec 11, 2018 6.090 6.090 5.560 5.560 61,716 -0.10(-1.77%)
Dec 10, 2018 5.860 5.860 5.660 5.660 40,393 -0.16(-2.75%)
Dec 07, 2018 5.830 5.910 5.700 5.820 45,300 -0.03(-0.51%)
Dec 06, 2018 5.799 5.960 5.799 5.850 37,012 -0.04(-0.68%)
Dec 04, 2018 6.000 6.190 5.880 5.890 38,600 -0.23(-3.76%)
Dec 03, 2018 5.780 6.130 5.670 6.120 95,210 +0.45(+7.94%)
Nov 30, 2018 5.850 5.850 5.670 5.670 59,600 -0.16(-2.74%)
Nov 29, 2018 5.850 5.946 5.750 5.830 88,421 +0.03(+0.52%)
Nov 28, 2018 5.600 5.890 5.490 5.800 65,838 +0.33(+6.03%)
Nov 27, 2018 5.248 5.650 5.228 5.470 56,357 +0.27(+5.19%)
Nov 26, 2018 5.200 5.240 5.160 5.200 67,007 -0.04(-0.76%)
Nov 23, 2018 5.160 5.280 5.160 5.240 5,900 +0.05(+0.96%)
Nov 21, 2018 5.190 5.190 5.190 0 +0.00(+0.00%)
Nov 20, 2018 5.170 5.240 5.010 5.190 59,183 +0.00(+0.00%)
Nov 19, 2018 5.300 5.485 5.190 5.190 66,623 -0.12(-2.26%)
Nov 16, 2018 5.190 5.450 5.190 5.310 26,700 +0.09(+1.72%)
Nov 15, 2018 5.270 5.314 5.150 5.220 18,728 +0.05(+0.97%)
Nov 14, 2018 5.100 5.310 5.100 5.170 46,638 -0.01(-0.19%)
Nov 13, 2018 5.290 5.580 5.040 5.180 36,735 -0.04(-0.77%)
Nov 12, 2018 5.510 5.590 5.210 5.220 39,467 -0.38(-6.79%)
Nov 09, 2018 5.920 5.920 5.600 5.600 30,900 -0.33(-5.56%)
Nov 08, 2018 5.720 5.930 5.650 5.930 5,795 +0.23(+4.04%)
Nov 07, 2018 5.760 5.850 5.580 5.700 5,191 +0.04(+0.71%)
Nov 06, 2018 6.050 6.052 5.660 5.660 25,970 -0.36(-5.98%)
Nov 05, 2018 5.910 6.488 5.910 6.020 38,955 -0.07(-1.15%)
Nov 02, 2018 5.860 6.350 5.800 6.090 53,500 +0.20(+3.40%)
Nov 01, 2018 5.670 5.950 5.600 5.890 27,190 +0.19(+3.33%)
Oct 31, 2018 5.680 5.920 5.610 5.700 29,703 -0.02(-0.35%)
Oct 30, 2018 5.750 5.990 5.650 5.720 44,730 -0.05(-0.87%)
Oct 29, 2018 5.950 5.990 5.620 5.770 45,171 -0.17(-2.86%)
Oct 26, 2018 5.750 5.940 5.630 5.940 45,100 +0.12(+2.06%)
Oct 25, 2018 5.770 5.990 5.770 5.820 14,721 +0.05(+0.87%)
Oct 24, 2018 6.130 6.370 5.760 5.770 134,561 -0.45(-7.23%)
Oct 23, 2018 5.860 6.490 5.827 6.220 19,316 +0.24(+4.01%)
Oct 22, 2018 6.420 6.430 5.800 5.980 56,526 -0.27(-4.32%)
Oct 19, 2018 6.340 6.410 5.900 6.250 31,800 -0.05(-0.79%)
Oct 18, 2018 6.460 6.690 6.250 6.300 20,871 -0.20(-3.08%)
Oct 17, 2018 6.650 6.650 6.410 6.500 10,640 -0.10(-1.52%)
Oct 16, 2018 6.760 6.846 6.450 6.600 39,192 -0.08(-1.20%)
Oct 15, 2018 6.580 6.680 6.415 6.680 15,896 +0.13(+2.06%)
Oct 12, 2018 6.370 6.590 6.370 6.545 27,600 +0.12(+1.79%)
Oct 11, 2018 6.470 6.710 6.430 6.430 11,289 -0.07(-1.08%)
Oct 10, 2018 6.670 6.800 6.410 6.500 85,745 -0.16(-2.40%)
Oct 09, 2018 6.870 6.940 6.550 6.660 36,715 -0.25(-3.62%)
Oct 08, 2018 6.490 6.940 6.440 6.910 24,263 +0.38(+5.82%)
Oct 05, 2018 6.750 6.850 6.300 6.530 95,800 -0.06(-0.91%)
Oct 04, 2018 6.730 6.760 6.310 6.590 51,901 -0.11(-1.64%)
Oct 03, 2018 6.870 7.069 6.600 6.700 72,829 -0.19(-2.76%)
Oct 02, 2018 7.040 7.050 6.814 6.890 49,573 -0.13(-1.85%)
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.