ASPU - Aspen Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20194.69004.69004.59004.61004.610011,481
Jul 17, 20194.71504.76004.62004.62004.6200126,100
Jul 16, 20194.75004.79004.71004.72004.720045,600
Jul 15, 20194.35004.79004.35004.75004.750035,700
Jul 12, 20194.72004.79004.51004.67004.670042,200
Jul 11, 20194.73004.91004.30004.74004.7400156,000
Jul 10, 20194.63004.95004.26004.73004.7300209,400
Jul 09, 20194.29004.48004.04004.06004.060026,800
Jul 08, 20194.32004.82004.24004.28004.280046,600
Jul 05, 20194.09004.29004.07204.29004.290017,000
Jul 03, 20194.00004.14003.98404.14004.140011,800
Jul 02, 20193.95004.01003.85904.01004.010019,100
Jul 01, 20193.87004.03003.82404.01004.010015,700
Jun 28, 20193.73003.80003.72003.80003.800031,200
Jun 27, 20193.70003.87803.62103.70003.700023,500
Jun 26, 20193.93003.93003.57503.59003.5900116,900
Jun 25, 20194.21004.21003.90003.95003.950016,700
Jun 24, 20194.70004.70004.20004.20004.200026,500
Jun 21, 20194.05005.10004.00005.10005.100055,400
Jun 20, 20194.15004.15004.02904.05004.050014,900
Jun 19, 20194.24004.24004.05004.10004.100044,100
Jun 18, 20194.17004.27804.01004.24004.240041,800
Jun 17, 20194.13004.15004.05004.06004.06007,000
Jun 14, 20194.18004.18004.05004.06004.06007,600
Jun 13, 20194.19004.20004.05304.19004.190010,000
Jun 12, 20194.17004.20004.06004.12004.120014,900
Jun 11, 20194.19004.20004.15004.20004.20002,500
Jun 10, 20194.17004.27004.17004.20004.200015,900
Jun 07, 20194.16004.16004.05004.12004.120095,400
Jun 06, 20194.12004.16003.95004.11004.110058,900
Jun 05, 20194.11004.25704.10004.10004.100056,300
Jun 04, 20194.15004.22004.06004.06004.060060,500
Jun 03, 20194.03004.04003.97004.00004.000026,300
May 31, 20194.20004.20003.98004.00004.000048,200
May 30, 20194.11104.15004.07004.15004.150022,500
May 29, 20194.16004.16004.10004.13004.13007,800
May 28, 20194.17004.24804.12504.20004.200012,100
May 24, 20194.09604.14004.08004.14004.140017,400
May 23, 20194.10004.16004.06004.16004.16006,700
May 22, 20194.21604.24004.06004.14004.140018,900
May 21, 20194.19904.24004.16504.18004.180014,400
May 20, 20194.20104.23004.10004.15004.150020,000
May 17, 20194.16104.22004.13004.15004.150013,800
May 16, 20194.03704.13004.02004.12004.120024,100
May 15, 20193.92104.10003.88004.04004.040029,700
May 14, 20194.06004.06003.75003.87003.870053,900
May 13, 20194.17304.17303.96004.00004.000021,100
May 10, 20194.20004.20004.03004.10304.103050,300
May 09, 20194.17004.26004.16104.16104.161034,600
May 08, 20194.34004.34004.17204.17204.172010,500
May 07, 20194.31004.31004.16004.29004.290030,100
May 06, 20194.50004.70504.23004.28004.280043,700
May 03, 20194.45004.69304.43004.44004.440044,300
May 02, 20194.57004.57004.42004.46004.460017,700
May 01, 20194.54804.68004.40004.59004.590080,100
Apr 30, 20194.67004.69004.48004.56004.560036,200
Apr 29, 20194.75004.75004.52004.63004.630019,100
Apr 26, 20194.75004.77004.71004.76004.760034,400
Apr 25, 20194.21004.68004.21004.68004.680020,600
Apr 24, 20194.51004.64004.30004.59004.590059,100
Apr 23, 20194.51004.56004.41004.50004.500036,700
Apr 22, 20194.67504.68004.53004.57004.570020,200
Apr 18, 20194.57004.65004.52004.55004.550017,200
Apr 17, 20194.69104.79004.55004.59004.590081,700
Apr 16, 20194.79004.85504.46004.54004.540085,800
Apr 15, 20194.83004.93004.80004.83004.83006,500
Apr 12, 20194.90004.93004.82004.85004.850010,200
Apr 11, 20194.91104.95504.88004.91604.916025,200
Apr 10, 20194.87004.91004.85004.89004.890014,800
Apr 09, 20194.95004.95004.86004.95004.950012,400
Apr 08, 20194.89004.99004.89004.95004.950021,400
Apr 05, 20194.85004.96004.80004.93004.930039,000
Apr 04, 20194.90005.02004.71004.95004.950099,400
Apr 03, 20195.14005.17004.60905.00005.000025,200
Apr 02, 20195.01005.12004.67005.03005.030045,000
Apr 01, 20195.33005.60004.93005.07005.070073,700
Mar 29, 20195.33005.74005.03005.33005.330075,200
Mar 28, 20195.12005.27005.06005.20005.200039,200
Mar 27, 20195.34205.41005.13005.22005.220013,800
Mar 26, 20195.53605.53605.12005.24005.240032,900
Mar 25, 20195.33005.42005.23005.28005.280027,400
Mar 22, 20195.78005.78005.30905.39005.390023,900
Mar 21, 20195.63005.83005.63005.77005.770053,500
Mar 20, 20195.29005.63005.25005.63005.630017,800
Mar 19, 20195.25005.50005.22005.46005.4600123,000
Mar 18, 20195.34505.41005.19505.26005.260023,800
Mar 15, 20195.36205.45004.95005.45005.4500149,600
Mar 14, 20195.24005.34004.92005.31005.310054,200
Mar 13, 20195.10005.10004.90005.05005.050069,800
Mar 12, 20195.53005.53005.05005.15005.1500115,100
Mar 11, 20195.07005.63005.06505.63005.630098,300
Mar 08, 20195.08005.08004.91005.00005.000024,200
Mar 07, 20194.90705.14004.88605.10005.100027,400
Mar 06, 20194.92604.95004.86004.86004.860025,000
Mar 05, 20194.95004.95004.83004.85004.85004,900
Mar 04, 20194.75004.98004.73004.98004.980028,800
Mar 01, 20194.80004.89404.73704.78504.785024,500
Feb 28, 20194.89704.91004.78004.78004.78003,100
Feb 27, 20194.88004.88004.80004.86004.860017,700
Feb 26, 20194.81004.99004.81004.87004.870089,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...