Aspen Digital Inc (CE) (ASPD)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.33 | 3.33 | 3.33 | 132 | 3.33 | CS |
| 4 | -0.04 | -1.18694362018 | 3.37 | 3.37 | 3.3 | 1043 | 3.30343323 | CS |
| 12 | -0.02 | -0.597014925373 | 3.35 | 3.38 | 3.3 | 2278 | 3.35858862 | CS |
| 26 | 0 | 0 | 3.33 | 3.38 | 3.3 | 3310 | 3.35448741 | CS |
| 52 | -0.17 | -4.85714285714 | 3.5 | 3.8 | 2.75 | 2963 | 3.31405451 | CS |
| 156 | 2.36 | 243.298969072 | 0.97 | 3.8 | 0.65 | 3668 | 2.07830291 | CS |
| 260 | 2.04 | 158.139534884 | 1.29 | 3.8 | 0.65 | 3231 | 1.78212922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1740694800 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1740608400 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1740522000 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1740435600 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1740176400 | 3.33 | 0.03 | 0.91 | 3.33 | 3.33 | 3.33 | 132 |
| 1740090540 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740004140 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739917740 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739572140 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739485740 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739399340 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739312940 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 3486 |
| 1739226000 | 3.3 | -0.07 | -2.08 | 3.3 | 3.3 | 3.3 | 405 |
| 1738967280 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1738880880 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1738794480 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1738708080 | 3.37 | -0.01 | -0.30 | 3.37 | 3.37 | 3.37 | 148 |
| 1738621680 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1738362480 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1738276080 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 250 |
| 1738189740 | 3.38 | 0.06 | 1.81 | 3.38 | 3.38 | 3.32 | 1827 |
| 1738103340 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1738016940 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737757740 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737671340 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737584940 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737498540 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737152940 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737066540 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736980140 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736893740 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736807340 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736548140 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736375340 | 3.32 | -0.03 | -0.90 | 3.32 | 3.32 | 3.32 | 2343 |
| 1736288940 | 3.35 | -0.03 | -0.89 | 3.35 | 3.35 | 3.35 | 4867 |
| 1736202360 | 3.38 | 0.03 | 0.90 | 3.38 | 3.38 | 3.38 | 145 |
| 1735942980 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 231 |
| 1735856760 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1735683960 | 3.35 | -0.03 | -0.89 | 3.35 | 3.35 | 3.35 | 198 |
| 1735597200 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1735338000 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 501 |
| 1735251600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1735078800 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1734992400 | 3.38 | 0.01 | 0.30 | 3.38 | 3.38 | 3.38 | 5000 |
| 1734733200 | 3.37 | 0 | 0.00 | 3.35 | 3.37 | 3.35 | 14622 |
| 1734647340 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1734560940 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 610 |
| 1734474360 | 3.37 | 0.02 | 0.60 | 3.37 | 3.37 | 3.37 | 5000 |
| 1734388080 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1734128880 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1734042480 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 812 |
| 1733955600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733869200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 2299 |
| 1733782800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 415 |
| 1733495400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733409000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733322600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733236200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
