ASPU - Aspen Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20197.027.056.666.856.8562,300
Nov 14, 20196.777.096.606.926.9263,900
Nov 13, 20196.716.896.656.686.6855,300
Nov 12, 20196.746.816.516.716.7136,900
Nov 11, 20196.737.056.556.666.66149,300
Nov 08, 20196.416.606.346.446.4449,000
Nov 07, 20196.666.686.346.416.4131,600
Nov 06, 20196.996.996.466.516.5142,200
Nov 05, 20196.707.026.636.856.85247,200
Nov 04, 20196.446.676.386.606.6082,200
Nov 01, 20196.356.436.296.296.2933,300
Oct 31, 20196.456.456.156.256.257,600
Oct 30, 20196.056.446.056.406.4073,200
Oct 29, 20196.216.286.116.156.1521,400
Oct 28, 20196.036.436.026.186.18181,300
Oct 25, 20196.076.076.006.006.0015,100
Oct 24, 20196.006.195.916.026.0239,400
Oct 23, 20195.796.095.775.995.9927,000
Oct 22, 20196.006.005.815.815.8138,500
Oct 21, 20195.756.095.615.955.9561,700
Oct 18, 20195.695.805.595.735.7330,600
Oct 17, 20195.505.875.505.685.6896,600
Oct 16, 20195.305.525.275.505.5044,200
Oct 15, 20195.215.345.205.285.2819,600
Oct 14, 20195.265.355.205.265.2698,300
Oct 11, 20195.075.375.005.255.25878,400
Oct 10, 20195.015.205.015.055.05359,900
Oct 09, 20195.045.234.955.005.00146,800
Oct 08, 20195.225.224.995.135.1329,300
Oct 07, 20195.095.115.055.075.0724,200
Oct 04, 20195.045.115.045.115.118,400
Oct 03, 20194.915.214.915.135.1318,600
Oct 02, 20195.105.184.945.055.0567,000
Oct 01, 20195.175.375.065.105.10176,300
Sep 30, 20195.075.275.035.195.19178,200
Sep 27, 20195.045.044.844.924.92104,500
Sep 26, 20195.205.214.834.854.8587,600
Sep 25, 20195.225.265.145.215.2130,800
Sep 24, 20195.565.565.115.215.2176,800
Sep 23, 20195.445.635.425.505.5029,800
Sep 20, 20195.265.475.265.455.4555,500
Sep 19, 20195.365.505.265.325.3290,500
Sep 18, 20195.285.355.005.315.3157,100
Sep 17, 20195.445.445.255.315.3181,900
Sep 16, 20195.575.605.365.445.4458,100
Sep 13, 20195.395.515.255.445.44103,700
Sep 12, 20195.645.685.255.305.3060,100
Sep 11, 20195.305.775.255.585.58278,200
Sep 10, 20195.805.845.355.455.45741,200
Sep 09, 20194.995.194.915.065.06251,900
Sep 06, 20194.954.954.734.744.7412,900
Sep 05, 20194.634.874.564.834.8352,500
Sep 04, 20194.504.774.394.634.6361,300
Sep 03, 20194.164.404.164.374.3726,300
Aug 30, 20194.304.354.114.184.1825,600
Aug 29, 20193.994.273.874.254.2553,800
Aug 28, 20193.964.003.873.873.8727,200
Aug 27, 20194.104.103.953.983.9843,600
Aug 26, 20194.034.163.944.054.0553,200
Aug 23, 20194.094.173.954.094.0927,700
Aug 22, 20194.174.173.914.054.05103,900
Aug 21, 20194.214.354.134.194.1914,700
Aug 20, 20194.274.464.074.234.2317,900
Aug 19, 20194.324.404.254.254.2512,700
Aug 16, 20194.224.404.034.394.3912,600
Aug 15, 20194.164.474.104.374.378,100
Aug 14, 20194.334.444.024.144.1424,800
Aug 13, 20194.294.374.144.364.3626,700
Aug 12, 20194.044.294.044.294.2918,700
Aug 09, 20194.044.273.984.014.0148,300
Aug 08, 20194.064.214.024.064.0630,400
Aug 07, 20193.994.283.974.094.0930,700
Aug 06, 20193.974.243.974.094.0941,300
Aug 05, 20193.924.053.623.753.7534,900
Aug 02, 20193.954.083.854.084.084,500
Aug 01, 20193.954.253.813.823.8227,200
Jul 31, 20194.234.293.853.993.9922,800
Jul 30, 20194.204.224.124.204.206,900
Jul 29, 20194.444.444.064.114.1112,000
Jul 26, 20194.184.404.134.164.1611,300
Jul 25, 20194.124.133.924.044.0436,900
Jul 24, 20194.104.173.964.144.1426,400
Jul 23, 20194.384.604.024.024.0234,300
Jul 22, 20194.564.564.384.384.3817,900
Jul 19, 20194.614.614.414.414.4122,600
Jul 18, 20194.694.694.514.524.5218,700
Jul 17, 20194.724.764.624.624.62126,100
Jul 16, 20194.754.794.714.724.7245,600
Jul 15, 20194.354.794.354.754.7535,700
Jul 12, 20194.724.794.514.674.6742,200
Jul 11, 20194.734.914.304.744.74156,000
Jul 10, 20194.634.954.264.734.73209,400
Jul 09, 20194.294.484.044.064.0626,800
Jul 08, 20194.324.824.244.284.2846,600
Jul 05, 20194.094.294.074.294.2917,000
Jul 03, 20194.004.143.984.144.1411,800
Jul 02, 20193.954.013.864.014.0119,100
Jul 01, 20193.874.033.824.014.0115,700
Jun 28, 20193.733.803.723.803.8031,200
Jun 27, 20193.703.883.623.703.7023,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...