Aspen Group Inc (NQ: ASPU )

5.270 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.640 8.000 7.606 8.000 107,300 +0.28(+3.63%)
Dec 30, 2019 7.590 7.720 7.549 7.720 28,918 +0.12(+1.58%)
Dec 27, 2019 7.630 7.710 7.505 7.600 31,200 +0.00(+0.00%)
Dec 26, 2019 7.580 7.657 7.520 7.600 14,204 -0.03(-0.39%)
Dec 24, 2019 7.740 7.780 7.580 7.630 9,700 -0.14(-1.80%)
Dec 23, 2019 7.790 7.790 7.450 7.770 23,534 +0.02(+0.26%)
Dec 20, 2019 7.310 7.750 7.280 7.750 86,700 +0.40(+5.44%)
Dec 19, 2019 7.250 7.490 7.180 7.350 76,245 +0.15(+2.08%)
Dec 18, 2019 7.200 7.250 7.075 7.200 77,563 +0.02(+0.28%)
Dec 17, 2019 7.160 7.230 7.050 7.180 50,761 -0.04(-0.55%)
Dec 16, 2019 7.360 7.369 7.030 7.220 131,057 -0.06(-0.82%)
Dec 13, 2019 7.550 7.730 7.200 7.280 355,600 -0.27(-3.58%)
Dec 12, 2019 7.510 7.693 7.460 7.550 254,746 +0.05(+0.67%)
Dec 11, 2019 8.000 8.000 7.480 7.500 506,810 +0.60(+8.70%)
Dec 10, 2019 7.000 7.040 6.900 6.900 113,865 -0.05(-0.72%)
Dec 09, 2019 6.930 7.000 6.860 6.950 45,033 +0.03(+0.43%)
Dec 06, 2019 6.930 7.090 6.810 6.920 33,800 +0.00(+0.00%)
Dec 05, 2019 6.940 7.020 6.840 6.920 19,975 +0.08(+1.17%)
Dec 04, 2019 6.900 7.000 6.830 6.840 21,599 -0.10(-1.44%)
Dec 03, 2019 6.830 7.020 6.800 6.940 29,850 +0.05(+0.73%)
Dec 02, 2019 6.710 6.940 6.660 6.890 86,873 -0.19(-2.68%)
Nov 29, 2019 7.100 7.160 7.000 7.080 11,100 +0.03(+0.43%)
Nov 27, 2019 7.070 7.210 7.010 7.050 54,200 +0.11(+1.59%)
Nov 26, 2019 7.040 7.170 6.890 6.940 61,535 -0.03(-0.43%)
Nov 25, 2019 7.050 7.140 6.820 6.970 48,830 -0.08(-1.13%)
Nov 22, 2019 7.000 7.110 6.890 7.050 69,800 +0.00(+0.00%)
Nov 21, 2019 6.950 7.110 6.790 7.050 70,607 +0.18(+2.62%)
Nov 20, 2019 7.080 7.200 6.811 6.870 76,729 -0.27(-3.78%)
Nov 19, 2019 7.090 7.437 7.030 7.140 132,038 +0.12(+1.71%)
Nov 18, 2019 6.850 7.065 6.610 7.020 105,915 +0.17(+2.48%)
Nov 15, 2019 7.020 7.050 6.660 6.850 72,900 -0.07(-1.01%)
Nov 14, 2019 6.770 7.090 6.600 6.920 63,951 +0.24(+3.59%)
Nov 13, 2019 6.710 6.890 6.650 6.680 55,321 -0.03(-0.45%)
Nov 12, 2019 6.740 6.806 6.512 6.710 36,930 +0.05(+0.75%)
Nov 11, 2019 6.730 7.050 6.550 6.660 149,331 +0.22(+3.42%)
Nov 08, 2019 6.410 6.600 6.340 6.440 49,000 +0.03(+0.47%)
Nov 07, 2019 6.661 6.679 6.340 6.410 31,628 -0.10(-1.54%)
Nov 06, 2019 6.990 6.990 6.460 6.510 42,207 -0.34(-4.96%)
Nov 05, 2019 6.700 7.020 6.625 6.850 247,175 +0.25(+3.79%)
Nov 04, 2019 6.440 6.670 6.375 6.600 82,171 +0.31(+4.93%)
Nov 01, 2019 6.350 6.430 6.290 6.290 33,300 +0.04(+0.64%)
Oct 31, 2019 6.454 6.454 6.150 6.250 7,634 -0.15(-2.34%)
Oct 30, 2019 6.050 6.440 6.050 6.400 73,153 +0.25(+4.07%)
Oct 29, 2019 6.213 6.281 6.110 6.150 21,447 -0.03(-0.49%)
Oct 28, 2019 6.030 6.430 6.020 6.180 181,325 +0.18(+3.00%)
Oct 25, 2019 6.070 6.072 6.000 6.000 15,000 -0.02(-0.33%)
Oct 24, 2019 5.920 6.190 5.910 6.020 39,404 +0.03(+0.50%)
Oct 23, 2019 5.790 6.090 5.770 5.990 27,026 +0.18(+3.10%)
Oct 22, 2019 6.000 6.000 5.810 5.810 38,514 -0.14(-2.35%)
Oct 21, 2019 5.750 6.085 5.610 5.950 61,670 +0.22(+3.84%)
Oct 18, 2019 5.690 5.800 5.589 5.730 30,600 +0.05(+0.88%)
Oct 17, 2019 5.500 5.870 5.500 5.680 96,577 +0.18(+3.27%)
Oct 16, 2019 5.300 5.520 5.270 5.500 44,175 +0.22(+4.17%)
Oct 15, 2019 5.210 5.340 5.196 5.280 19,639 +0.02(+0.38%)
Oct 14, 2019 5.260 5.350 5.200 5.260 98,277 +0.01(+0.19%)
Oct 11, 2019 5.070 5.370 5.000 5.250 878,300 +0.20(+3.96%)
Oct 10, 2019 5.005 5.200 5.005 5.050 359,864 +0.05(+1.00%)
Oct 09, 2019 5.040 5.230 4.950 5.000 146,789 -0.13(-2.53%)
Oct 08, 2019 5.090 5.220 4.990 5.130 29,298 +0.06(+1.18%)
Oct 07, 2019 5.090 5.113 5.050 5.070 24,244 -0.04(-0.78%)
Oct 04, 2019 5.040 5.110 5.040 5.110 8,400 -0.02(-0.39%)
Oct 03, 2019 4.910 5.210 4.910 5.130 18,625 +0.08(+1.58%)
Oct 02, 2019 5.100 5.180 4.940 5.050 67,002 -0.05(-0.98%)
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.