Aspen Group Inc (NQ: ASPU )

5.220 USD -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.250 8.510 8.250 8.390 51,300 +0.19(+2.32%)
May 28, 2020 8.420 8.560 8.180 8.200 80,117 -0.30(-3.53%)
May 27, 2020 8.270 8.550 8.270 8.500 101,751 +0.24(+2.91%)
May 26, 2020 8.270 8.370 8.105 8.260 61,922 +0.08(+0.98%)
May 22, 2020 7.960 8.240 7.960 8.180 44,800 +0.15(+1.87%)
May 21, 2020 8.160 8.255 7.950 8.030 51,682 -0.20(-2.43%)
May 20, 2020 7.980 8.230 7.821 8.230 68,701 +0.35(+4.44%)
May 19, 2020 7.660 7.980 7.380 7.880 82,655 +0.24(+3.14%)
May 18, 2020 7.240 7.700 7.110 7.640 84,718 +0.61(+8.68%)
May 15, 2020 7.010 7.180 7.010 7.030 62,300 -0.10(-1.40%)
May 14, 2020 7.100 7.300 6.920 7.130 74,916 -0.02(-0.28%)
May 13, 2020 7.250 7.310 6.920 7.150 155,819 -0.12(-1.65%)
May 12, 2020 7.710 7.710 7.240 7.270 61,401 -0.38(-4.97%)
May 11, 2020 7.660 7.750 7.590 7.650 97,744 -0.09(-1.16%)
May 08, 2020 7.180 7.790 6.920 7.740 247,000 +0.74(+10.57%)
May 07, 2020 7.110 7.160 6.990 7.000 105,728 -0.02(-0.28%)
May 06, 2020 7.480 7.799 6.930 7.020 104,865 -0.38(-5.14%)
May 05, 2020 7.010 7.800 6.960 7.400 138,384 +0.44(+6.32%)
May 04, 2020 6.990 7.010 6.760 6.960 122,671 +0.01(+0.14%)
May 01, 2020 7.590 7.725 6.870 6.950 233,300 -0.95(-12.03%)
Apr 30, 2020 8.070 8.110 7.850 7.900 67,159 -0.30(-3.66%)
Apr 29, 2020 8.300 8.300 8.020 8.200 139,551 +0.14(+1.74%)
Apr 28, 2020 7.650 8.200 7.530 8.060 113,720 +0.40(+5.22%)
Apr 27, 2020 7.240 7.710 7.240 7.660 55,459 +0.42(+5.80%)
Apr 24, 2020 7.150 7.240 7.050 7.240 53,100 +0.00(+0.00%)
Apr 23, 2020 7.380 7.400 7.070 7.240 63,617 -0.18(-2.43%)
Apr 22, 2020 7.350 7.430 6.980 7.420 49,849 +0.22(+3.06%)
Apr 21, 2020 6.970 7.200 6.925 7.200 27,572 +0.05(+0.70%)
Apr 20, 2020 7.230 7.330 7.070 7.150 74,693 -0.09(-1.24%)
Apr 17, 2020 7.470 7.490 7.190 7.240 69,700 -0.11(-1.50%)
Apr 16, 2020 7.500 7.570 7.210 7.350 114,908 -0.07(-0.94%)
Apr 15, 2020 7.230 7.610 6.930 7.420 66,246 -0.06(-0.80%)
Apr 14, 2020 7.260 7.570 7.260 7.480 84,634 +0.32(+4.47%)
Apr 13, 2020 7.420 7.540 7.150 7.160 81,843 -0.29(-3.89%)
Apr 09, 2020 7.500 7.600 7.250 7.450 60,800 +0.00(+0.00%)
Apr 08, 2020 7.220 7.480 7.165 7.450 92,130 +0.27(+3.76%)
Apr 07, 2020 6.850 7.180 6.670 7.180 152,762 +0.44(+6.53%)
Apr 06, 2020 6.760 6.870 6.550 6.740 61,861 +0.13(+1.97%)
Apr 03, 2020 6.770 6.970 6.390 6.610 138,300 -0.14(-2.07%)
Apr 02, 2020 6.780 7.200 6.700 6.750 98,830 -0.16(-2.32%)
Apr 01, 2020 7.750 7.750 6.560 6.910 207,022 -1.08(-13.52%)
Mar 31, 2020 8.010 8.095 7.570 7.990 165,994 -0.03(-0.37%)
Mar 30, 2020 7.690 8.030 7.400 8.020 145,450 +0.39(+5.11%)
Mar 27, 2020 7.630 7.670 7.140 7.630 74,000 -0.21(-2.68%)
Mar 26, 2020 7.120 7.900 7.120 7.840 88,350 +0.80(+11.36%)
Mar 25, 2020 7.240 7.590 7.030 7.040 78,332 -0.19(-2.63%)
Mar 24, 2020 7.750 7.930 7.040 7.230 151,784 -0.56(-7.19%)
Mar 23, 2020 7.790 7.800 6.980 7.790 329,385 +0.04(+0.52%)
Mar 20, 2020 6.570 7.790 6.547 7.750 386,100 +1.25(+19.23%)
Mar 19, 2020 5.600 6.560 5.400 6.500 191,702 +0.98(+17.75%)
Mar 18, 2020 5.200 5.520 4.650 5.520 273,700 +0.19(+3.56%)
Mar 17, 2020 5.210 5.530 5.110 5.330 139,351 +0.19(+3.70%)
Mar 16, 2020 5.520 5.624 5.120 5.140 176,825 -0.82(-13.76%)
Mar 13, 2020 6.030 6.110 5.765 5.960 369,900 +0.14(+2.41%)
Mar 12, 2020 6.070 6.250 5.620 5.820 480,668 -0.52(-8.20%)
Mar 11, 2020 7.600 7.600 6.200 6.340 416,023 -1.63(-20.45%)
Mar 10, 2020 7.940 8.210 7.520 7.970 132,461 +0.17(+2.18%)
Mar 09, 2020 8.280 8.300 7.790 7.800 149,624 -0.87(-10.03%)
Mar 06, 2020 8.760 8.880 8.440 8.670 93,000 -0.23(-2.58%)
Mar 05, 2020 9.170 9.190 8.840 8.900 76,439 -0.40(-4.30%)
Mar 04, 2020 9.040 9.300 8.880 9.300 110,740 +0.33(+3.68%)
Mar 03, 2020 8.840 9.080 8.700 8.970 69,155 +0.17(+1.93%)
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.