Quantcast

Aspen Group Inc. Common Stock Historical Stock Prices

ASPU 
$7.41
*  
0.19
2.5%
Get ASPU Alerts
*Delayed - data as of Jul. 19, 2018 13:40 ET  -  Find a broker to begin trading ASPU now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ASPU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2018 TO 18-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:40 7.55 7.69 7.40 7.41 1,048,121
07/18/2018 7.417 7.7 7.417 7.6 64,698
07/17/2018 7.49 7.49 7.2 7.46 79,763
07/16/2018 7.55 7.82 7.42 7.44 46,643
07/13/2018 7.21 7.59 6.85 7.59 105,020
07/12/2018 7.1915 7.639 7.1915 7.36 68,077
07/11/2018 7.19 7.55 7.19 7.34 26,069
07/10/2018 7.21 7.39 7.17 7.17 16,527
07/09/2018 7.53 7.5861 7.14 7.15 59,343
07/06/2018 7.14 7.23 7.09 7.23 25,669
07/05/2018 7.1 7.31 7.1 7.2607 5,884
07/03/2018 7.21 7.2345 7 7.06 12,906
07/02/2018 7.44 7.52 7.2 7.2 17,128
06/29/2018 7.44 7.725 7.36 7.47 13,698
06/28/2018 7.45 7.5273 7.3 7.36 27,905
06/27/2018 7.59 7.7036 7.4 7.4 31,339
06/26/2018 7.55 7.6634 7.4475 7.65 31,897
06/25/2018 7.47 7.76 7.2 7.49 8,446
06/22/2018 7.15 7.55 7.11 7.55 70,481
06/21/2018 7.2589 7.2589 7.03 7.13 20,371
06/20/2018 7.2 7.4501 6.9 7.12 41,350
06/19/2018 7.08 7.22 7.031 7.13 30,100
06/18/2018 7.01 7.07 6.85 7.01 23,017
06/15/2018 7.135 7.135 6.9 6.98 33,119
06/14/2018 7.38 7.7264 6.5247 7.06 133,869
06/13/2018 7.33 7.54 7.26 7.38 39,710
06/12/2018 7.14 7.41 7.12 7.35 17,954
06/11/2018 7.17 7.29 7.01 7.18 34,252
06/08/2018 7.17 7.43 6.711 7.2 79,882
06/07/2018 7.45 7.45 7.2 7.3 16,290
06/06/2018 7.65 7.65 7 7.46 421,594
06/05/2018 7.45 7.72 7.45 7.72 13,553
06/04/2018 7.4 7.5799 7.32 7.32 16,684
06/01/2018 7.784 7.8 7.25 7.37 29,688
05/31/2018 7.76 7.96 7.5 7.5 28,454
05/30/2018 7.9 7.995 7.73 7.73 11,837
05/29/2018 7.7 8.3 7.69 7.98 14,430
05/25/2018 7.93 8.1 7.67 7.67 13,498
05/24/2018 8.1 8.1 7.8 7.8 99,199
05/23/2018 7.99 8.25 7.81 7.96 30,203
05/22/2018 7.92 8.08 7.67 8.08 11,445
05/21/2018 8.07 8.25 7.8 7.8 9,479
05/18/2018 8.19 8.19 8.07 8.18 2,160
05/17/2018 8.499 8.5 8.08 8.08 41,593
05/16/2018 8.35 8.5 8.35 8.38 7,274
05/15/2018 8.35 8.36 8.16 8.255 10,064
05/14/2018 8.43 8.46 8.2 8.37 20,736
05/11/2018 8.0601 8.31 8.0601 8.28 20,800
05/10/2018 8.06 8.22 8.06 8.155 6,549
05/09/2018 8.24 8.27 7.895 8.13 92,824
05/08/2018 8.06 8.24 8 8.24 43,044
05/07/2018 7.7515 8.2 7.7515 8 21,634
05/04/2018 7.9 8.0104 7.82 7.94 20,138
05/03/2018 7.87 7.99 7.74 7.74 16,899
05/02/2018 8.371 8.45 7.75 7.9 23,305
05/01/2018 7.8 8.06 7.6427 8.04 36,156
04/30/2018 7.48 8.01 7.4 7.77 56,256
04/27/2018 7.35 7.7 7.21 7.51 43,874
04/26/2018 7.36 7.44 7.21 7.3 46,295
04/25/2018 7.5 7.5 7.3 7.45 25,915
04/24/2018 7.69 7.6999 7.32 7.5 46,478
04/23/2018 7.79 7.82 7.5717 7.5717 40,476
04/20/2018 7.5 7.82 7.4 7.82 105,632
04/19/2018 7.14 7.68 7.13 7.5 567,125
04/18/2018 7.47 7.85 7.47 7.59 7,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio