Aspen Group Inc. Common Stockのデータ

Aspen Group Inc. Common Stockの基本情報

名前 Aspen Group Inc. Common Stock
ティッカー ASPU
国 United States
上場年 nan
セクター Consumer Services

Aspen Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.29 9.72 9.9 10.1 368800.0 10.1
2021-02-12 10.08 9.19 9.54 9.86 164500.0 9.86
2021-02-11 10.08 9.42 9.83 9.52 226500.0 9.52
2021-02-10 10.2 9.65 10.03 9.74 189500.0 9.74
2021-02-09 10.21 9.75 10.0 9.99 141400.0 9.99
2021-02-08 10.11 9.56 9.6 9.96 189500.0 9.96
2021-02-05 9.69 9.51 9.57 9.56 54700.0 9.56
2021-02-04 9.65 9.28 9.31 9.5 160900.0 9.5
2021-02-03 9.56 9.3 9.49 9.33 72100.0 9.33
2021-02-02 9.6 9.26 9.41 9.51 200500.0 9.51
2021-02-01 9.56 9.23 9.47 9.35 171900.0 9.35
2021-01-29 9.73 8.99 9.23 9.45 154400.0 9.45
2021-01-28 9.35 9.06 9.35 9.16 116000.0 9.16
2021-01-27 9.68 9.17 9.68 9.28 135700.0 9.28
2021-01-26 9.93 9.8 9.8 9.87 83800.0 9.87
2021-01-25 9.91 9.53 9.83 9.71 146200.0 9.71
2021-01-22 9.99 9.7 9.73 9.91 97300.0 9.91
2021-01-21 10.17 9.83 10.17 9.91 110200.0 9.91
2021-01-20 10.33 9.91 10.15 10.14 93200.0 10.14
2021-01-19 10.41 9.71 9.92 10.14 192500.0 10.14
2021-01-15 10.0 9.66 9.84 9.79 146200.0 9.79
2021-01-14 10.4 9.85 10.06 9.95 102800.0 9.95
2021-01-13 10.16 9.82 9.83 9.93 148800.0 9.93
2021-01-12 10.11 9.81 10.05 9.89 101600.0 9.89
2021-01-11 10.08 9.69 10.0 9.97 144100.0 9.97
2021-01-08 10.59 9.92 10.28 10.06 169600.0 10.06
2021-01-07 10.69 10.09 10.46 10.25 362000.0 10.25
2021-01-06 10.89 10.14 10.26 10.49 201100.0 10.49
2021-01-05 10.5 9.96 10.28 10.08 186500.0 10.08
2021-01-04 11.37 10.22 11.37 10.27 162200.0 10.27
2020-12-31 11.23 10.71 10.81 11.13 95300.0 11.13
2020-12-30 10.95 10.75 10.81 10.84 41300.0 10.84
2020-12-29 10.93 10.61 10.87 10.76 83300.0 10.76
2020-12-28 11.04 10.65 11.04 10.84 79600.0 10.84
2020-12-24 11.12 10.7 11.12 10.92 38300.0 10.92
2020-12-23 11.09 10.67 10.86 10.99 98300.0 10.99
2020-12-22 11.19 10.65 10.85 10.84 73400.0 10.84
2020-12-21 11.25 10.53 11.13 10.85 120200.0 10.85
2020-12-18 11.81 11.14 11.62 11.19 447900.0 11.19
2020-12-17 12.02 11.24 11.41 11.49 145900.0 11.49
2020-12-16 11.82 10.6 10.87 11.62 235600.0 11.62
2020-12-15 11.99 11.54 11.54 11.89 127600.0 11.89
2020-12-14 11.81 10.77 10.77 11.62 110600.0 11.62
2020-12-11 11.41 10.6 11.0 10.74 116800.0 10.74
2020-12-10 11.18 10.62 11.01 11.16 102400.0 11.16
2020-12-09 11.7 10.94 11.46 11.03 79300.0 11.03
2020-12-08 11.51 11.21 11.4 11.46 54000.0 11.46
2020-12-07 11.62 11.17 11.25 11.41 92400.0 11.41
2020-12-04 12.15 11.22 11.89 11.25 105600.0 11.25
2020-12-03 11.96 11.25 11.29 11.74 54000.0 11.74
2020-12-02 12.28 11.21 12.28 11.28 81800.0 11.28
2020-12-01 12.8 12.18 12.45 12.3 109500.0 12.3
2020-11-30 12.32 11.93 11.98 12.15 85600.0 12.15
2020-11-27 12.38 11.9 11.92 11.97 58800.0 11.97
2020-11-25 12.4 11.3 11.55 12.0 155700.0 12.0
2020-11-24 11.6 11.05 11.14 11.51 126900.0 11.51
2020-11-23 11.26 10.7 10.85 11.04 56800.0 11.04
2020-11-20 10.76 10.55 10.64 10.72 40300.0 10.72
2020-11-19 10.97 10.39 10.56 10.81 40400.0 10.81
2020-11-18 10.75 10.22 10.42 10.55 86400.0 10.55
2020-11-17 10.59 10.27 10.5 10.36 53800.0 10.36
2020-11-16 10.86 10.43 10.86 10.57 42900.0 10.57
2020-11-13 10.76 10.43 10.66 10.63 46800.0 10.63
2020-11-12 11.31 10.27 11.21 10.49 99300.0 10.49
2020-11-11 11.32 10.91 11.31 11.27 61800.0 11.27
2020-11-10 11.38 10.79 10.94 11.16 47700.0 11.16
2020-11-09 11.8 10.76 11.19 10.76 93600.0 10.76
2020-11-06 11.02 10.59 11.0 10.8 46600.0 10.8
2020-11-05 11.0 10.6 10.6 10.97 72000.0 10.97
2020-11-04 10.6 10.25 10.25 10.58 41400.0 10.58
2020-11-03 10.37 9.93 10.17 10.3 55100.0 10.3
2020-11-02 9.96 9.46 9.58 9.93 47400.0 9.93
2020-10-30 9.87 9.25 9.76 9.38 173100.0 9.38
2020-10-29 10.28 9.39 9.65 9.85 158100.0 9.85
2020-10-28 10.43 9.77 10.42 9.79 153600.0 9.79
2020-10-27 10.86 10.5 10.67 10.59 37000.0 10.59
2020-10-26 11.39 10.43 11.39 10.61 64600.0 10.61
2020-10-23 11.67 11.39 11.54 11.51 39100.0 11.51
2020-10-22 11.71 11.01 11.45 11.38 46300.0 11.38
2020-10-21 11.59 11.24 11.32 11.36 54200.0 11.36
2020-10-20 11.59 10.73 11.29 11.39 57100.0 11.39
2020-10-19 11.64 11.15 11.49 11.18 40100.0 11.18
2020-10-16 11.45 11.08 11.27 11.39 70300.0 11.39
2020-10-15 11.39 10.52 10.84 11.31 55500.0 11.31
2020-10-14 11.2 10.96 11.15 11.03 38000.0 11.03
2020-10-13 11.4 10.92 11.31 11.12 129900.0 11.12
2020-10-12 12.57 11.23 12.05 11.44 128100.0 11.44
2020-10-09 12.08 11.65 11.75 12.07 76100.0 12.07
2020-10-08 11.9 11.52 11.81 11.67 52900.0 11.67
2020-10-07 11.87 11.56 11.56 11.71 73600.0 11.71
2020-10-06 11.85 11.4 11.53 11.45 76900.0 11.45
2020-10-05 11.56 10.85 11.1 11.4 119800.0 11.4
2020-10-02 11.37 10.74 10.87 10.92 79000.0 10.92
2020-10-01 11.3 10.77 11.3 11.09 90000.0 11.09
2020-09-30 11.6 10.97 11.51 11.17 115600.0 11.17
2020-09-29 11.66 11.06 11.2 11.51 168600.0 11.51
2020-09-28 11.41 10.85 10.95 11.24 209600.0 11.24
2020-09-25 10.99 10.63 10.67 10.86 144300.0 10.86
2020-09-24 10.96 10.56 10.94 10.72 157600.0 10.72
2020-09-23 11.62 10.98 11.5 10.99 222500.0 10.99
2020-09-22 11.59 10.73 11.21 11.47 172700.0 11.47
2020-09-21 11.86 10.73 11.68 10.88 201200.0 10.88
2020-09-18 12.19 11.79 12.03 11.9 239700.0 11.9
2020-09-17 12.05 11.29 11.4 11.98 136500.0 11.98
2020-09-16 12.4 11.59 12.14 11.69 175200.0 11.69
2020-09-15 12.27 11.64 12.0 12.01 578500.0 12.01
2020-09-14 12.1 11.78 11.87 11.95 390500.0 11.95
2020-09-11 12.03 11.25 11.98 11.54 159000.0 11.54
2020-09-10 12.1 11.8 11.8 11.9 145600.0 11.9
2020-09-09 11.96 11.41 11.55 11.82 116300.0 11.82
2020-09-08 11.68 11.23 11.53 11.47 97400.0 11.47
2020-09-04 12.48 11.54 12.4 11.77 183500.0 11.77
2020-09-03 13.08 12.08 13.0 12.25 142300.0 12.25
2020-09-02 13.1 12.67 12.71 12.99 143600.0 12.99
2020-09-01 12.9 12.42 12.66 12.75 132200.0 12.75
2020-08-31 13.1 12.71 12.81 12.78 251700.0 12.78
2020-08-28 13.16 11.95 12.14 13.0 231800.0 13.0
2020-08-27 12.1 11.38 11.71 11.99 207800.0 11.99
2020-08-26 11.86 11.37 11.78 11.75 114900.0 11.75
2020-08-25 12.07 11.7 11.96 11.82 138800.0 11.82
2020-08-24 12.32 11.78 12.2 12.07 201200.0 12.07
2020-08-21 12.12 11.25 11.33 12.01 197700.0 12.01
2020-08-20 12.09 11.38 11.86 11.4 118400.0 11.4
2020-08-19 11.89 11.35 11.44 11.73 136800.0 11.73
2020-08-18 12.24 11.22 12.0 11.34 266600.0 11.34
2020-08-17 11.76 10.74 10.84 11.75 461700.0 11.75
2020-08-14 10.88 10.37 10.46 10.7 104900.0 10.7
2020-08-13 10.68 10.04 10.05 10.48 162000.0 10.48
2020-08-12 10.27 9.99 10.15 10.02 143700.0 10.02
2020-08-11 11.0 9.98 11.0 10.05 196100.0 10.05
2020-08-10 11.04 10.54 11.0 10.87 231600.0 10.87
2020-08-07 11.06 10.45 10.59 11.0 262700.0 11.0
2020-08-06 10.52 9.64 9.89 10.47 340400.0 10.47
2020-08-05 9.95 9.17 9.18 9.89 221000.0 9.89
2020-08-04 9.17 8.86 8.86 9.15 146300.0 9.15
2020-08-03 8.94 8.65 8.85 8.86 100700.0 8.86
2020-07-31 8.85 8.61 8.81 8.8 145600.0 8.8
2020-07-30 9.1 8.6 8.99 8.85 206900.0 8.85
2020-07-29 9.4 9.02 9.37 9.08 110200.0 9.08
2020-07-28 9.29 8.92 9.2 9.28 131900.0 9.28
2020-07-27 9.76 9.11 9.64 9.29 165000.0 9.29
2020-07-24 9.79 9.52 9.52 9.56 247700.0 9.56
2020-07-23 9.64 9.24 9.37 9.52 115000.0 9.52
2020-07-22 9.54 9.11 9.18 9.39 183900.0 9.39
2020-07-21 9.72 9.09 9.39 9.24 154200.0 9.24
2020-07-20 9.56 9.17 9.5 9.3 153700.0 9.3
2020-07-17 9.77 9.4 9.59 9.5 203900.0 9.5
2020-07-16 9.62 9.24 9.39 9.53 204100.0 9.53
2020-07-15 9.61 9.08 9.19 9.49 235200.0 9.49
2020-07-14 9.23 8.87 9.01 9.01 282400.0 9.01
2020-07-13 9.47 8.75 9.47 8.82 261100.0 8.82
2020-07-10 9.46 9.06 9.17 9.43 106600.0 9.43
2020-07-09 9.56 8.86 9.17 9.14 260200.0 9.14
2020-07-08 10.09 8.82 9.95 9.11 645200.0 9.11
2020-07-07 9.92 9.02 9.92 9.15 395000.0 9.15
2020-07-06 9.99 8.74 8.85 9.92 408200.0 9.92
2020-07-02 9.13 8.69 9.13 8.74 160100.0 8.74
2020-07-01 9.15 8.77 9.06 9.04 178100.0 9.04
2020-06-30 9.12 8.49 8.49 9.05 173400.0 9.05
2020-06-29 9.01 8.45 8.73 8.51 213300.0 8.51
2020-06-26 9.4 8.48 9.02 8.73 2509100.0 8.73
2020-06-25 9.24 8.99 9.03 9.08 254800.0 9.08
2020-06-24 9.26 8.95 9.16 9.09 134200.0 9.09
2020-06-23 9.35 9.11 9.25 9.2 176900.0 9.2
2020-06-22 9.27 9.09 9.21 9.19 142600.0 9.19
2020-06-19 9.4 8.92 9.4 9.25 324700.0 9.25
2020-06-18 9.65 9.31 9.5 9.35 139500.0 9.35
2020-06-17 10.03 9.67 10.0 9.79 65800.0 9.79
2020-06-16 10.14 9.9 10.06 10.03 97000.0 10.03
2020-06-15 10.21 9.58 9.58 9.8 160200.0 9.8
2020-06-12 9.92 9.52 9.52 9.86 108500.0 9.86
2020-06-11 10.12 9.18 10.12 9.42 129500.0 9.42
2020-06-10 10.5 10.19 10.49 10.26 166500.0 10.26
2020-06-09 10.55 10.2 10.55 10.41 122800.0 10.41
2020-06-08 10.7 10.32 10.33 10.62 268600.0 10.62
2020-06-05 10.72 9.93 10.56 10.36 155400.0 10.36
2020-06-04 10.52 10.28 10.45 10.52 117800.0 10.52
2020-06-03 10.75 9.76 9.94 10.47 266900.0 10.47
2020-06-02 10.04 8.5 8.8 9.94 573100.0 9.94
2020-06-01 8.72 8.45 8.5 8.6 98800.0 8.6
2020-05-29 8.51 8.25 8.25 8.39 51400.0 8.39
2020-05-28 8.56 8.18 8.42 8.2 80100.0 8.2
2020-05-27 8.55 8.27 8.27 8.5 101800.0 8.5
2020-05-26 8.37 8.1 8.27 8.26 61900.0 8.26
2020-05-22 8.24 7.96 7.96 8.18 44800.0 8.18
2020-05-21 8.26 7.95 8.16 8.03 51700.0 8.03
2020-05-20 8.23 7.82 7.98 8.23 68700.0 8.23
2020-05-19 7.98 7.38 7.66 7.88 82700.0 7.88
2020-05-18 7.7 7.11 7.24 7.64 84700.0 7.64
2020-05-15 7.18 7.01 7.01 7.03 62300.0 7.03
2020-05-14 7.3 6.92 7.1 7.13 74900.0 7.13
2020-05-13 7.31 6.92 7.25 7.15 155800.0 7.15
2020-05-12 7.71 7.24 7.71 7.27 61400.0 7.27
2020-05-11 7.75 7.59 7.66 7.65 97700.0 7.65
2020-05-08 7.79 6.92 7.18 7.74 247100.0 7.74
2020-05-07 7.16 6.99 7.11 7.0 105700.0 7.0
2020-05-06 7.8 6.93 7.48 7.02 104900.0 7.02
2020-05-05 7.8 6.96 7.01 7.4 138400.0 7.4
2020-05-04 7.01 6.76 6.99 6.96 122700.0 6.96
2020-05-01 7.72 6.87 7.59 6.95 233300.0 6.95
2020-04-30 8.11 7.85 8.07 7.9 67200.0 7.9
2020-04-29 8.3 8.02 8.3 8.2 139600.0 8.2
2020-04-28 8.2 7.53 7.65 8.06 113700.0 8.06
2020-04-27 7.71 7.24 7.24 7.66 55500.0 7.66
2020-04-24 7.24 7.05 7.15 7.24 53200.0 7.24
2020-04-23 7.4 7.07 7.38 7.24 63600.0 7.24
2020-04-22 7.43 6.98 7.35 7.42 49800.0 7.42
2020-04-21 7.2 6.93 6.97 7.2 27600.0 7.2
2020-04-20 7.33 7.07 7.23 7.15 74700.0 7.15
2020-04-17 7.49 7.19 7.47 7.24 69800.0 7.24
2020-04-16 7.57 7.21 7.5 7.35 114900.0 7.35
2020-04-15 7.61 6.93 7.23 7.42 66200.0 7.42
2020-04-14 7.57 7.26 7.26 7.48 84600.0 7.48
2020-04-13 7.54 7.15 7.42 7.16 81800.0 7.16
2020-04-09 7.6 7.25 7.5 7.45 60900.0 7.45
2020-04-08 7.48 7.16 7.22 7.45 92100.0 7.45
2020-04-07 7.18 6.67 6.85 7.18 152800.0 7.18
2020-04-06 6.87 6.55 6.76 6.74 61900.0 6.74
2020-04-03 6.97 6.39 6.77 6.61 138300.0 6.61
2020-04-02 7.2 6.7 6.78 6.75 98800.0 6.75
2020-04-01 7.75 6.56 7.75 6.91 207000.0 6.91
2020-03-31 8.1 7.57 8.01 7.99 166000.0 7.99
2020-03-30 8.03 7.4 7.69 8.02 145500.0 8.02
2020-03-27 7.67 7.14 7.63 7.63 74000.0 7.63
2020-03-26 7.9 7.12 7.12 7.84 88400.0 7.84
2020-03-25 7.59 7.03 7.24 7.04 78300.0 7.04
2020-03-24 7.93 7.04 7.75 7.23 151800.0 7.23
2020-03-23 7.8 6.98 7.79 7.79 329400.0 7.79
2020-03-20 7.79 6.55 6.57 7.75 386200.0 7.75
2020-03-19 6.56 5.4 5.6 6.5 191700.0 6.5
2020-03-18 5.52 4.65 5.2 5.52 273700.0 5.52
2020-03-17 5.53 5.11 5.21 5.33 139400.0 5.33
2020-03-16 5.62 5.12 5.52 5.14 176800.0 5.14
2020-03-13 6.11 5.76 6.03 5.96 369900.0 5.96
2020-03-12 6.25 5.62 6.07 5.82 480700.0 5.82
2020-03-11 7.6 6.2 7.6 6.34 416000.0 6.34
2020-03-10 8.21 7.52 7.94 7.97 132500.0 7.97
2020-03-09 8.3 7.79 8.28 7.8 149600.0 7.8
2020-03-06 8.88 8.44 8.76 8.67 93000.0 8.67
2020-03-05 9.19 8.84 9.17 8.9 76400.0 8.9
2020-03-04 9.3 8.88 9.04 9.3 110700.0 9.3
2020-03-03 9.08 8.7 8.84 8.97 69200.0 8.97
2020-03-02 8.94 8.6 8.79 8.8 103700.0 8.8
2020-02-28 9.39 8.58 9.23 8.78 261800.0 8.78
2020-02-27 9.67 9.22 9.5 9.52 149200.0 9.52
2020-02-26 9.9 9.6 9.75 9.63 146400.0 9.63
2020-02-25 10.01 9.53 9.92 9.73 260300.0 9.73
2020-02-24 9.96 9.69 9.95 9.96 158400.0 9.96
2020-02-21 10.16 9.65 9.9 10.12 184300.0 10.12
2020-02-20 9.9 9.56 9.59 9.86 306500.0 9.86
2020-02-19 9.69 9.25 9.65 9.59 233000.0 9.59
2020-02-18 9.69 8.9 9.69 9.52 281100.0 9.52