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 (%)
Apr 30, 2019 4.670 4.690 4.480 4.560 36,164 -0.07(-1.51%)
Apr 29, 2019 4.750 4.750 4.520 4.630 19,072 -0.13(-2.73%)
Apr 26, 2019 4.750 4.770 4.710 4.760 34,300 +0.08(+1.71%)
Apr 25, 2019 4.210 4.680 4.210 4.680 20,557 +0.09(+1.96%)
Apr 24, 2019 4.510 4.640 4.300 4.590 59,058 +0.09(+2.00%)
Apr 23, 2019 4.510 4.560 4.410 4.500 36,666 -0.07(-1.53%)
Apr 22, 2019 4.680 4.680 4.530 4.570 20,234 +0.02(+0.44%)
Apr 18, 2019 4.570 4.650 4.520 4.550 17,100 -0.04(-0.87%)
Apr 17, 2019 4.690 4.790 4.550 4.590 81,676 +0.05(+1.10%)
Apr 16, 2019 4.790 4.855 4.460 4.540 85,824 -0.29(-6.00%)
Apr 15, 2019 4.830 4.930 4.800 4.830 6,466 -0.02(-0.41%)
Apr 12, 2019 4.900 4.930 4.820 4.850 10,100 -0.07(-1.34%)
Apr 11, 2019 4.911 4.955 4.880 4.916 25,229 +0.03(+0.53%)
Apr 10, 2019 4.870 4.910 4.850 4.890 14,816 -0.06(-1.21%)
Apr 09, 2019 4.950 4.950 4.860 4.950 12,445 +0.00(+0.00%)
Apr 08, 2019 4.890 4.990 4.890 4.950 21,377 +0.02(+0.41%)
Apr 05, 2019 4.850 4.960 4.800 4.930 38,900 -0.02(-0.40%)
Apr 04, 2019 4.900 5.020 4.710 4.950 99,409 -0.05(-1.00%)
Apr 03, 2019 5.140 5.170 4.609 5.000 25,247 -0.03(-0.60%)
Apr 02, 2019 5.010 5.120 4.670 5.030 45,003 -0.04(-0.79%)
Apr 01, 2019 5.330 5.600 4.930 5.070 73,692 -0.26(-4.88%)
Mar 29, 2019 5.330 5.740 5.030 5.330 75,100 +0.13(+2.50%)
Mar 28, 2019 5.120 5.270 5.060 5.200 39,231 -0.02(-0.38%)
Mar 27, 2019 5.340 5.410 5.130 5.220 13,804 -0.02(-0.38%)
Mar 26, 2019 5.536 5.536 5.120 5.240 32,873 -0.04(-0.76%)
Mar 25, 2019 5.330 5.420 5.230 5.280 27,388 -0.11(-2.04%)
Mar 22, 2019 5.780 5.780 5.309 5.390 23,800 -0.38(-6.59%)
Mar 21, 2019 5.630 5.830 5.630 5.770 53,464 +0.14(+2.49%)
Mar 20, 2019 5.290 5.630 5.250 5.630 17,754 +0.17(+3.11%)
Mar 19, 2019 5.250 5.500 5.220 5.460 122,964 +0.20(+3.80%)
Mar 18, 2019 5.345 5.410 5.195 5.260 23,824 -0.19(-3.49%)
Mar 15, 2019 5.360 5.450 4.950 5.450 149,600 +0.14(+2.64%)
Mar 14, 2019 5.240 5.340 4.920 5.310 54,227 +0.26(+5.15%)
Mar 13, 2019 5.100 5.100 4.900 5.050 69,780 -0.10(-1.94%)
Mar 12, 2019 5.530 5.530 5.050 5.150 115,094 -0.48(-8.53%)
Mar 11, 2019 5.070 5.630 5.070 5.630 98,297 +0.63(+12.60%)
Mar 08, 2019 5.080 5.080 4.910 5.000 24,100 -0.10(-1.96%)
Mar 07, 2019 4.907 5.140 4.886 5.100 27,373 +0.24(+4.94%)
Mar 06, 2019 4.930 4.950 4.860 4.860 24,992 +0.01(+0.21%)
Mar 05, 2019 4.950 4.950 4.830 4.850 4,883 -0.13(-2.61%)
Mar 04, 2019 4.750 4.980 4.730 4.980 28,841 +0.20(+4.08%)
Mar 01, 2019 4.800 4.894 4.737 4.785 24,500 +0.00(+0.10%)
Feb 28, 2019 4.900 4.910 4.780 4.780 3,106 -0.08(-1.65%)
Feb 27, 2019 4.880 4.880 4.800 4.860 17,710 -0.01(-0.21%)
Feb 26, 2019 4.810 4.990 4.810 4.870 89,069 +0.07(+1.46%)
Feb 25, 2019 4.750 4.900 4.730 4.800 21,454 +0.09(+1.91%)
Feb 22, 2019 4.690 4.830 4.690 4.710 35,000 +0.01(+0.21%)
Feb 21, 2019 4.620 4.820 4.620 4.700 8,442 +0.05(+1.08%)
Feb 20, 2019 4.882 4.882 4.650 4.650 45,747 -0.21(-4.32%)
Feb 19, 2019 4.670 4.920 4.670 4.860 58,743 +0.09(+1.89%)
Feb 15, 2019 4.470 4.820 4.430 4.770 61,300 +0.28(+6.24%)
Feb 14, 2019 4.610 4.650 4.490 4.490 63,065 -0.14(-3.13%)
Feb 13, 2019 4.682 4.910 4.550 4.635 52,017 +0.01(+0.32%)
Feb 12, 2019 4.750 4.939 4.620 4.620 86,408 -0.15(-3.14%)
Feb 11, 2019 4.790 4.916 4.750 4.770 23,280 -0.03(-0.63%)
Feb 08, 2019 4.860 4.860 4.750 4.800 23,400 +0.00(+0.00%)
Feb 07, 2019 4.731 4.870 4.720 4.800 12,506 +0.06(+1.27%)
Feb 06, 2019 4.750 4.887 4.660 4.740 22,767 -0.07(-1.46%)
Feb 05, 2019 4.730 4.830 4.550 4.810 33,400 +0.12(+2.56%)
Feb 04, 2019 4.910 5.070 4.630 4.690 107,077 -0.21(-4.29%)
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.