Aspen Group Inc (NQ: ASPU )

0.4400 +0.0464 (+11.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 0.3978 0.4993 0.3978 0.4400 211,528 +0.05(+11.79%)
Oct 04, 2022 0.3923 0.4200 0.3850 0.3936 138,593 +0.00(+0.28%)
Oct 03, 2022 0.3800 0.3950 0.3400 0.3925 118,844 +0.01(+2.72%)
Sep 30, 2022 0.3900 0.4000 0.3821 0.3821 20,764 -0.01(-2.03%)
Sep 29, 2022 0.4000 0.4000 0.3811 0.3900 63,813 -0.00(-1.19%)
Sep 28, 2022 0.3900 0.4054 0.3802 0.3947 101,178 +0.06(+19.68%)
Sep 27, 2022 0.3800 0.3800 0.3298 0.3298 268,044 -0.05(-12.19%)
Sep 26, 2022 0.4000 0.4196 0.3710 0.3756 145,142 -0.03(-8.39%)
Sep 23, 2022 0.4200 0.4373 0.4003 0.4100 160,063 -0.01(-2.38%)
Sep 22, 2022 0.4578 0.4699 0.4110 0.4200 226,872 -0.04(-8.70%)
Sep 21, 2022 0.5000 0.5000 0.4400 0.4600 159,403 -0.03(-6.75%)
Sep 20, 2022 0.5071 0.5120 0.4907 0.4933 103,572 +0.00(+0.53%)
Sep 19, 2022 0.5250 0.5250 0.4639 0.4907 62,305 -0.01(-1.80%)
Sep 16, 2022 0.5000 0.5250 0.4612 0.4997 56,894 +0.00(+0.95%)
Sep 15, 2022 0.5550 0.5550 0.4911 0.4950 133,189 +0.00(+0.88%)
Sep 14, 2022 0.6250 0.6250 0.4625 0.4907 471,658 -0.19(-28.38%)
Sep 13, 2022 0.6763 0.7000 0.5800 0.6851 541,697 +0.02(+2.93%)
Sep 12, 2022 0.7700 0.7700 0.6441 0.6656 309,896 -0.08(-11.25%)
Sep 09, 2022 0.8200 0.8500 0.7500 0.7500 43,594 -0.07(-8.58%)
Sep 08, 2022 0.8600 0.8600 0.8020 0.8204 30,515 -0.01(-1.16%)
Sep 07, 2022 0.8051 0.8600 0.7963 0.8300 25,544 -0.00(-0.01%)
Sep 06, 2022 0.8265 0.8600 0.8072 0.8301 25,103 -0.04(-4.59%)
Sep 02, 2022 0.8700 0.8799 0.7768 0.8700 13,721 +0.02(+2.35%)
Sep 01, 2022 0.8000 0.8500 0.7701 0.8500 40,488 +0.05(+5.99%)
Aug 31, 2022 0.8224 0.8719 0.7990 0.8020 30,454 -0.05(-5.65%)
Aug 30, 2022 0.8700 0.8896 0.8240 0.8500 14,837 -0.02(-2.85%)
Aug 29, 2022 0.8900 0.8900 0.8625 0.8749 6,665 +0.02(+2.92%)
Aug 26, 2022 0.9000 0.9000 0.8424 0.8501 19,391 -0.02(-2.35%)
Aug 25, 2022 0.8500 0.9000 0.8100 0.8706 50,029 -0.01(-1.65%)
Aug 24, 2022 0.8550 0.9000 0.8335 0.8852 46,556 +0.03(+3.80%)
Aug 23, 2022 0.9144 0.9144 0.7500 0.8528 225,069 -0.07(-7.30%)
Aug 22, 2022 0.9400 0.9500 0.9200 0.9200 22,307 -0.01(-1.05%)
Aug 19, 2022 0.9500 0.9975 0.9200 0.9298 44,694 -0.04(-4.14%)
Aug 18, 2022 0.9600 1.015 0.9600 0.9700 80,266 -0.01(-1.02%)
Aug 17, 2022 0.9700 1.018 0.9700 0.9800 14,736 +0.01(+1.03%)
Aug 16, 2022 1.020 1.030 0.9650 0.9700 38,367 -0.03(-3.00%)
Aug 15, 2022 0.9700 1.050 0.9600 1.000 92,102 +0.00(+0.00%)
Aug 12, 2022 1.000 1.030 0.9825 1.000 88,780 +0.05(+5.25%)
Aug 11, 2022 0.9600 1.005 0.9501 0.9501 23,905 -0.02(-1.61%)
Aug 10, 2022 1.000 1.030 0.9656 0.9656 55,210 -0.02(-1.57%)
Aug 09, 2022 1.010 1.020 0.9777 0.9810 164,862 -0.01(-1.01%)
Aug 08, 2022 1.000 1.010 0.9601 0.9910 6,497 +0.01(+1.21%)
Aug 05, 2022 0.9400 1.020 0.9400 0.9792 11,147 +0.00(+0.08%)
Aug 04, 2022 0.9305 1.020 0.9305 0.9784 13,371 +0.05(+5.20%)
Aug 03, 2022 0.9204 0.9500 0.8853 0.9300 24,115 +0.03(+3.20%)
Aug 02, 2022 1.010 1.060 0.8500 0.9012 113,926 -0.15(-14.17%)
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.