Aspen Group Inc (NQ: ASPU )

5.730 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 5.720 5.820 5.670 5.730 123,636 -0.02(-0.35%)
Jun 16, 2021 5.840 5.840 5.690 5.750 138,426 -0.08(-1.37%)
Jun 15, 2021 5.840 5.902 5.760 5.830 77,245 -0.02(-0.34%)
Jun 14, 2021 5.820 5.910 5.750 5.850 104,771 +0.05(+0.86%)
Jun 11, 2021 6.010 6.027 5.750 5.800 98,023 -0.23(-3.81%)
Jun 10, 2021 6.090 6.110 5.990 6.030 81,013 -0.07(-1.15%)
Jun 09, 2021 6.080 6.200 6.000 6.100 96,292 +0.06(+0.99%)
Jun 08, 2021 5.920 6.130 5.890 6.040 97,866 +0.13(+2.20%)
Jun 07, 2021 6.000 6.000 5.890 5.910 180,201 -0.09(-1.50%)
Jun 04, 2021 6.000 6.020 5.840 6.000 96,476 +0.00(+0.00%)
Jun 03, 2021 6.070 6.130 5.960 6.000 154,041 -0.10(-1.64%)
Jun 02, 2021 6.200 6.260 5.980 6.100 214,595 -0.06(-0.97%)
Jun 01, 2021 5.880 6.300 5.880 6.160 239,758 +0.34(+5.84%)
May 28, 2021 6.070 6.080 5.780 5.820 127,662 -0.22(-3.64%)
May 27, 2021 6.080 6.200 5.790 6.040 435,637 -0.04(-0.66%)
May 26, 2021 5.770 6.100 5.740 6.080 164,035 +0.35(+6.11%)
May 25, 2021 5.760 5.900 5.730 5.730 196,842 -0.01(-0.17%)
May 24, 2021 5.860 5.940 5.670 5.740 338,888 -0.07(-1.20%)
May 21, 2021 5.560 5.840 5.510 5.810 225,055 +0.29(+5.25%)
May 20, 2021 5.550 5.560 5.390 5.520 149,439 -0.02(-0.36%)
May 19, 2021 5.380 5.580 5.260 5.540 219,574 +0.09(+1.65%)
May 18, 2021 5.350 5.500 5.190 5.450 143,321 +0.23(+4.41%)
May 17, 2021 5.490 5.500 5.190 5.220 127,179 -0.28(-5.09%)
May 14, 2021 5.110 5.540 5.070 5.500 325,790 +0.36(+7.00%)
May 13, 2021 5.170 5.170 5.020 5.140 235,608 +0.05(+0.98%)
May 12, 2021 5.220 5.220 5.060 5.090 277,807 -0.15(-2.86%)
May 11, 2021 5.150 5.280 5.050 5.240 215,909 +0.02(+0.38%)
May 10, 2021 5.220 5.280 5.090 5.220 317,904 +0.00(+0.00%)
May 07, 2021 5.210 5.290 5.195 5.220 208,878 -0.02(-0.38%)
May 06, 2021 5.250 5.330 5.200 5.240 365,097 -0.03(-0.57%)
May 05, 2021 5.380 5.400 5.170 5.270 337,394 +0.03(+0.57%)
May 04, 2021 4.900 5.300 4.900 5.240 535,479 +0.32(+6.50%)
May 03, 2021 4.780 5.050 4.700 4.920 313,998 +0.15(+3.14%)
Apr 30, 2021 4.940 5.000 4.740 4.770 275,600 -0.22(-4.41%)
Apr 29, 2021 5.110 5.120 4.900 4.990 220,251 -0.08(-1.58%)
Apr 28, 2021 5.220 5.220 5.000 5.070 223,346 -0.14(-2.69%)
Apr 27, 2021 5.140 5.280 5.140 5.210 225,675 +0.07(+1.36%)
Apr 26, 2021 5.030 5.230 5.000 5.140 378,840 +0.14(+2.80%)
Apr 23, 2021 5.060 5.175 4.950 5.000 269,200 -0.07(-1.38%)
Apr 22, 2021 4.980 5.310 4.980 5.070 509,824 +0.14(+2.84%)
Apr 21, 2021 5.050 5.080 4.840 4.930 468,349 -0.16(-3.14%)
Apr 20, 2021 5.210 5.240 5.000 5.090 197,562 -0.14(-2.68%)
Apr 19, 2021 5.320 5.340 5.100 5.230 235,899 -0.07(-1.32%)
Apr 16, 2021 5.290 5.370 5.250 5.300 145,000 +0.02(+0.38%)
Apr 15, 2021 5.250 5.380 5.030 5.280 394,588 +0.04(+0.76%)
Apr 14, 2021 5.610 5.660 5.190 5.240 394,042 -0.38(-6.76%)
Apr 13, 2021 5.670 5.710 5.570 5.620 116,142 -0.06(-1.06%)
Apr 12, 2021 5.890 5.890 5.640 5.680 148,958 -0.12(-2.07%)
Apr 09, 2021 5.840 5.890 5.670 5.800 112,100 -0.04(-0.68%)
Apr 08, 2021 5.830 6.040 5.800 5.840 175,678 +0.01(+0.17%)
Apr 07, 2021 5.970 6.210 5.800 5.830 235,051 -0.13(-2.18%)
Apr 06, 2021 5.930 6.090 5.840 5.960 113,842 +0.01(+0.17%)
Apr 05, 2021 6.230 6.260 5.880 5.950 122,814 -0.15(-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.