Aspen Group Inc (NQ: ASPU )

3.050 USD +0.120 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.900 8.000 7.519 7.950 24,065 +0.05(+0.63%)
Oct 30, 2017 7.900 7.900 7.810 7.900 20,353 +0.00(+0.00%)
Oct 27, 2017 7.766 7.900 7.550 7.900 47,647 +0.30(+3.95%)
Oct 26, 2017 7.730 7.850 7.595 7.600 19,999 -0.05(-0.65%)
Oct 25, 2017 7.700 7.720 7.330 7.650 1,491 -0.18(-2.30%)
Oct 24, 2017 7.950 8.000 7.700 7.830 26,380 -0.12(-1.51%)
Oct 23, 2017 7.930 7.950 7.750 7.950 11,019 +0.05(+0.63%)
Oct 20, 2017 7.700 7.940 7.700 7.900 21,083 +0.19(+2.46%)
Oct 19, 2017 7.700 7.719 7.531 7.710 26,876 -0.08(-1.03%)
Oct 18, 2017 7.685 7.900 7.685 7.790 4,907 -0.11(-1.39%)
Oct 17, 2017 7.710 7.900 7.315 7.900 16,957 +0.10(+1.22%)
Oct 16, 2017 7.650 7.840 7.610 7.805 15,331 +0.09(+1.23%)
Oct 13, 2017 7.730 7.830 7.585 7.710 6,840 -0.02(-0.26%)
Oct 12, 2017 7.500 7.740 6.900 7.730 16,515 +0.23(+3.07%)
Oct 11, 2017 7.800 8.000 7.300 7.500 77,889 -0.38(-4.82%)
Oct 10, 2017 7.610 8.920 7.590 7.880 88,647 +0.36(+4.79%)
Oct 09, 2017 7.400 7.550 7.230 7.520 34,160 +0.24(+3.30%)
Oct 06, 2017 7.000 7.420 7.000 7.280 72,052 +0.59(+8.82%)
Oct 05, 2017 6.647 6.900 6.620 6.690 26,678 -0.03(-0.45%)
Oct 04, 2017 6.520 6.830 6.500 6.720 14,218 +0.21(+3.23%)
Oct 03, 2017 6.260 6.800 6.260 6.510 27,525 +0.18(+2.84%)
Oct 02, 2017 6.210 6.330 6.190 6.330 17,339 +0.05(+0.80%)
Sep 29, 2017 6.240 6.330 6.150 6.280 21,515 +0.10(+1.62%)
Sep 28, 2017 6.274 6.274 6.150 6.180 4,032 +0.06(+0.98%)
Sep 27, 2017 6.060 6.250 6.060 6.120 3,586 -0.13(-2.08%)
Sep 26, 2017 6.295 6.310 5.900 6.250 173,485 -0.04(-0.56%)
Sep 25, 2017 6.350 6.350 6.160 6.285 16,464 -0.06(-1.02%)
Sep 22, 2017 6.250 6.415 6.050 6.350 10,668 +0.02(+0.32%)
Sep 21, 2017 6.450 6.450 6.250 6.330 8,875 +0.04(+0.64%)
Sep 20, 2017 6.220 6.490 6.100 6.290 15,116 +0.08(+1.29%)
Sep 19, 2017 6.620 6.620 6.120 6.210 17,804 -0.25(-3.87%)
Sep 18, 2017 6.700 6.780 6.460 6.460 35,658 -0.31(-4.58%)
Sep 15, 2017 6.500 7.030 5.930 6.770 96,513 -0.16(-2.31%)
Sep 14, 2017 6.940 7.200 5.660 6.930 57,345 -0.01(-0.14%)
Sep 13, 2017 7.050 7.250 6.940 6.940 60,422 -0.26(-3.61%)
Sep 12, 2017 7.235 7.250 6.950 7.200 37,030 +0.22(+3.15%)
Sep 11, 2017 7.250 7.500 6.750 6.980 49,505 -0.12(-1.69%)
Sep 08, 2017 6.983 7.190 6.983 7.100 44,195 +0.19(+2.75%)
Sep 07, 2017 6.670 7.210 6.630 6.910 51,180 +0.21(+3.13%)
Sep 06, 2017 6.060 6.750 5.820 6.700 34,720 +0.85(+14.53%)
Sep 05, 2017 5.980 6.200 5.800 5.850 65,696 -0.14(-2.34%)
Sep 01, 2017 6.100 6.120 5.870 5.990 8,680 +0.11(+1.87%)
Aug 31, 2017 5.350 6.080 5.350 5.880 14,623 +0.38(+6.91%)
Aug 30, 2017 5.490 6.000 5.460 5.500 25,887 -0.05(-0.90%)
Aug 29, 2017 5.730 5.880 5.400 5.550 18,433 -0.14(-2.46%)
Aug 28, 2017 5.700 6.000 5.400 5.690 17,447 -0.06(-1.04%)
Aug 25, 2017 5.677 6.000 5.677 5.750 23,866 -0.22(-3.69%)
Aug 24, 2017 5.990 6.000 5.670 5.970 9,540 -0.01(-0.17%)
Aug 23, 2017 5.830 6.000 5.660 5.980 17,086 +0.15(+2.57%)
Aug 22, 2017 5.820 5.830 5.650 5.830 20,637 -0.12(-2.02%)
Aug 21, 2017 5.993 6.100 5.750 5.950 30,241 -0.05(-0.83%)
Aug 18, 2017 5.923 6.000 5.882 6.000 2,257 -0.10(-1.64%)
Aug 16, 2017 6.100 6.100 6.100 38 +0.25(+4.27%)
Aug 15, 2017 5.827 6.100 5.750 5.850 13,417 -0.12(-2.01%)
Aug 14, 2017 5.980 5.990 5.883 5.970 16,443 -0.13(-2.13%)
Aug 11, 2017 5.820 6.100 5.770 6.100 19,755 +0.00(+0.00%)
Aug 09, 2017 6.100 6.100 6.100 0 -0.12(-1.90%)
Aug 08, 2017 6.360 6.399 6.130 6.218 2,620 -0.10(-1.61%)
Aug 07, 2017 5.750 6.330 5.750 6.320 17,614 +0.09(+1.44%)
Aug 04, 2017 6.360 6.410 6.073 6.230 7,251 -0.11(-1.74%)
Aug 03, 2017 6.881 6.881 6.320 6.340 5,592 -0.16(-2.46%)
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.