Aspen Group Inc (NQ: ASPU )

0.9513 -0.0287 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.9800 0.9980 0.9493 0.9513 85,254 -0.03(-2.93%)
Jun 23, 2022 0.8580 0.9967 0.8400 0.9800 46,409 +0.12(+13.95%)
Jun 22, 2022 0.8400 0.8780 0.8040 0.8600 25,120 -0.03(-3.15%)
Jun 21, 2022 0.8021 0.8900 0.8021 0.8880 10,738 +0.04(+4.47%)
Jun 17, 2022 0.8610 0.8900 0.8020 0.8500 83,277 +0.03(+3.66%)
Jun 16, 2022 0.9400 0.9400 0.8020 0.8200 156,716 -0.17(-17.21%)
Jun 15, 2022 0.9400 0.9980 0.9400 0.9905 21,861 +0.04(+4.26%)
Jun 14, 2022 1.030 1.030 0.9160 0.9500 40,056 -0.02(-2.06%)
Jun 13, 2022 1.060 1.060 0.9700 0.9700 61,845 -0.09(-8.49%)
Jun 10, 2022 1.010 1.070 0.9991 1.060 14,303 -0.01(-0.93%)
Jun 09, 2022 1.060 1.150 1.030 1.070 16,451 -0.09(-7.76%)
Jun 08, 2022 1.160 1.170 1.140 1.160 114,789 -0.01(-0.85%)
Jun 07, 2022 1.190 1.240 1.150 1.170 29,305 -0.03(-2.50%)
Jun 06, 2022 1.190 1.240 1.170 1.200 5,034 +0.03(+2.56%)
Jun 03, 2022 1.198 1.198 1.130 1.170 15,560 +0.00(+0.00%)
Jun 02, 2022 1.130 1.210 1.120 1.170 39,685 +0.04(+3.54%)
Jun 01, 2022 1.140 1.140 1.090 1.130 55,132 +0.07(+6.60%)
May 31, 2022 1.050 1.070 1.010 1.060 27,364 +0.03(+2.91%)
May 27, 2022 0.9942 1.030 0.9942 1.030 14,240 +0.04(+4.04%)
May 26, 2022 0.9700 1.050 0.9700 0.9900 93,367 -0.01(-0.50%)
May 25, 2022 0.9450 1.015 0.9450 0.9950 156,232 +0.03(+3.24%)
May 24, 2022 1.000 1.000 0.9451 0.9638 42,892 -0.02(-2.45%)
May 23, 2022 0.9849 0.9880 0.9500 0.9880 34,788 +0.05(+4.89%)
May 20, 2022 0.9100 0.9880 0.8839 0.9419 35,295 +0.01(+1.28%)
May 19, 2022 0.9500 0.9880 0.9002 0.9300 4,709 -0.02(-2.17%)
May 18, 2022 0.9600 0.9880 0.9047 0.9506 59,793 -0.01(-0.76%)
May 17, 2022 0.8800 0.9699 0.8503 0.9579 51,917 +0.09(+10.45%)
May 16, 2022 0.8800 0.8900 0.8454 0.8673 39,747 +0.01(+1.12%)
May 13, 2022 0.7980 0.8770 0.7900 0.8577 25,500 +0.10(+12.86%)
May 12, 2022 0.7801 0.8001 0.7501 0.7600 64,269 -0.02(-2.58%)
May 11, 2022 0.8200 0.8200 0.7500 0.7801 126,542 -0.02(-2.74%)
May 10, 2022 0.8418 0.8500 0.8000 0.8021 56,001 -0.02(-1.94%)
May 09, 2022 0.8900 0.8900 0.8000 0.8180 69,021 -0.05(-5.44%)
May 06, 2022 0.8900 0.8903 0.8610 0.8651 19,328 -0.00(-0.43%)
May 05, 2022 0.8980 0.8980 0.8610 0.8688 74,550 -0.02(-2.05%)
May 04, 2022 0.8853 0.9197 0.8610 0.8870 229,043 +0.01(+0.80%)
May 03, 2022 0.8700 0.9000 0.8610 0.8800 82,703 +0.02(+2.19%)
May 02, 2022 0.8700 0.9300 0.8610 0.8611 43,478 -0.01(-0.99%)
Apr 29, 2022 0.8900 0.8900 0.8610 0.8697 9,136 -0.02(-2.06%)
Apr 28, 2022 0.8900 0.8900 0.8700 0.8880 61,835 +0.00(+0.05%)
Apr 27, 2022 0.8784 0.9260 0.8700 0.8876 42,043 +0.02(+2.02%)
Apr 26, 2022 0.8800 0.9000 0.8610 0.8700 193,226 -0.01(-1.14%)
Apr 25, 2022 0.9000 0.9535 0.8800 0.8800 170,846 -0.02(-2.22%)
Apr 22, 2022 0.9447 0.9679 0.8800 0.9000 94,313 -0.00(-0.22%)
Apr 21, 2022 1.000 1.000 0.9002 0.9020 200,712 -0.04(-4.04%)
Apr 20, 2022 1.000 1.000 0.9400 0.9400 106,982 -0.02(-2.16%)
Apr 19, 2022 0.9400 1.010 0.9400 0.9608 78,472 +0.01(+0.63%)
Apr 18, 2022 1.000 1.000 0.9500 0.9548 139,148 -0.02(-1.64%)
Apr 14, 2022 1.030 1.050 0.9700 0.9707 211,392 -0.02(-1.96%)
Apr 13, 2022 0.9700 1.000 0.9320 0.9901 95,964 +0.05(+5.33%)
Apr 12, 2022 1.040 1.040 0.9108 0.9400 203,246 -0.07(-7.18%)
Apr 11, 2022 1.130 1.130 0.9820 1.013 103,779 -0.10(-8.77%)
Apr 08, 2022 1.070 1.120 1.070 1.110 18,822 +0.02(+1.83%)
Apr 07, 2022 1.160 1.160 1.000 1.090 216,941 -0.04(-3.54%)
Apr 06, 2022 1.160 1.180 1.060 1.130 166,692 -0.05(-4.24%)
Apr 05, 2022 1.310 1.310 1.160 1.180 131,857 -0.07(-5.60%)
Apr 04, 2022 1.350 1.385 1.250 1.250 203,002 -0.10(-7.41%)
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.