Aspen Group Inc (NQ: ASPU )

2.810 USD -0.120 (-4.10%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 5.170 5.370 5.060 5.100 176,251 -0.09(-1.73%)
Sep 30, 2019 5.070 5.270 5.030 5.190 178,238 +0.27(+5.49%)
Sep 27, 2019 5.040 5.040 4.840 4.920 104,500 +0.07(+1.44%)
Sep 26, 2019 5.200 5.210 4.830 4.850 87,649 -0.36(-6.91%)
Sep 25, 2019 5.220 5.265 5.140 5.210 30,781 +0.00(+0.00%)
Sep 24, 2019 5.559 5.559 5.110 5.210 76,754 -0.29(-5.27%)
Sep 23, 2019 5.440 5.630 5.420 5.500 29,798 +0.05(+0.92%)
Sep 20, 2019 5.260 5.470 5.260 5.450 55,500 +0.13(+2.44%)
Sep 19, 2019 5.360 5.500 5.260 5.320 90,479 +0.01(+0.19%)
Sep 18, 2019 5.280 5.350 5.000 5.310 57,078 +0.00(+0.00%)
Sep 17, 2019 5.442 5.442 5.250 5.310 81,852 -0.13(-2.39%)
Sep 16, 2019 5.570 5.600 5.365 5.440 58,075 +0.00(+0.00%)
Sep 13, 2019 5.390 5.515 5.250 5.440 103,700 +0.14(+2.64%)
Sep 12, 2019 5.640 5.680 5.250 5.300 60,112 -0.28(-5.02%)
Sep 11, 2019 5.300 5.770 5.250 5.580 278,194 +0.13(+2.39%)
Sep 10, 2019 5.800 5.840 5.350 5.450 741,195 +0.39(+7.71%)
Sep 09, 2019 4.990 5.190 4.910 5.060 245,769 +0.32(+6.75%)
Sep 06, 2019 4.946 4.946 4.730 4.740 12,900 -0.09(-1.86%)
Sep 05, 2019 4.630 4.870 4.560 4.830 52,467 +0.20(+4.32%)
Sep 04, 2019 4.500 4.767 4.390 4.630 61,254 +0.26(+5.95%)
Sep 03, 2019 4.160 4.400 4.160 4.370 26,257 +0.19(+4.55%)
Aug 30, 2019 4.300 4.350 4.110 4.180 25,600 -0.07(-1.65%)
Aug 29, 2019 3.990 4.273 3.871 4.250 53,842 +0.38(+9.82%)
Aug 28, 2019 3.960 4.000 3.870 3.870 27,237 -0.11(-2.76%)
Aug 27, 2019 4.100 4.100 3.950 3.980 43,595 -0.07(-1.73%)
Aug 26, 2019 4.030 4.160 3.940 4.050 53,233 -0.04(-0.98%)
Aug 23, 2019 4.090 4.170 3.950 4.090 27,600 +0.04(+0.99%)
Aug 22, 2019 4.170 4.170 3.910 4.050 103,884 -0.14(-3.34%)
Aug 21, 2019 4.211 4.348 4.130 4.190 14,669 -0.04(-1.03%)
Aug 20, 2019 4.267 4.460 4.070 4.234 17,874 -0.02(-0.39%)
Aug 19, 2019 4.320 4.401 4.250 4.250 12,668 -0.14(-3.19%)
Aug 16, 2019 4.220 4.400 4.030 4.390 12,600 +0.02(+0.46%)
Aug 15, 2019 4.159 4.470 4.100 4.370 8,074 +0.23(+5.56%)
Aug 14, 2019 4.330 4.444 4.021 4.140 24,778 -0.22(-5.05%)
Aug 13, 2019 4.290 4.370 4.136 4.360 26,748 +0.07(+1.63%)
Aug 12, 2019 4.040 4.290 4.040 4.290 18,699 +0.28(+6.98%)
Aug 09, 2019 4.040 4.270 3.980 4.010 48,300 -0.05(-1.23%)
Aug 08, 2019 4.090 4.210 4.020 4.060 30,427 -0.03(-0.73%)
Aug 07, 2019 3.990 4.280 3.966 4.090 30,661 +0.00(+0.00%)
Aug 06, 2019 3.971 4.240 3.971 4.090 41,326 +0.34(+9.07%)
Aug 05, 2019 3.920 4.050 3.620 3.750 34,886 -0.33(-8.09%)
Aug 02, 2019 3.950 4.080 3.851 4.080 4,500 +0.26(+6.81%)
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.