Indicators

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	4.650	4.720	4.560	4.660	17,127	+0.05(+1.08%)
Jan 30, 2017	4.740	4.755	4.600	4.610	19,349	-0.13(-2.74%)
Jan 27, 2017	4.670	4.830	4.560	4.740	44,870	+0.11(+2.42%)
Jan 26, 2017	4.690	4.690	4.600	4.628	22,562	-0.00(-0.04%)
Jan 25, 2017	4.590	4.740	4.570	4.630	26,756	+0.06(+1.31%)
Jan 24, 2017	4.402	4.600	4.380	4.570	53,250	+0.21(+4.82%)
Jan 23, 2017	4.300	4.430	4.300	4.360	15,630	+0.00(+0.00%)
Jan 20, 2017	4.390	4.450	4.340	4.360	40,032	+0.01(+0.23%)
Jan 19, 2017	4.420	4.430	4.260	4.350	29,526	-0.07(-1.58%)
Jan 18, 2017	4.250	4.420	4.250	4.420	55,202	+0.17(+4.00%)
Jan 17, 2017	4.290	4.420	4.250	4.250	15,308	-0.02(-0.47%)
Jan 13, 2017		4.270	4.270	4.270	0	+0.06(+1.43%)
Jan 12, 2017	4.200	4.230	4.110	4.210	36,151	+0.05(+1.20%)
Jan 11, 2017	4.230	4.230	4.140	4.160	44,398	-0.06(-1.42%)
Jan 10, 2017	4.230	4.245	4.170	4.220	25,768	+0.01(+0.24%)
Jan 09, 2017	4.220	4.250	4.100	4.210	61,378	+0.05(+1.20%)
Jan 06, 2017	4.290	4.300	4.100	4.160	291,196	-0.10(-2.35%)
Jan 05, 2017	4.350	4.440	4.260	4.260	37,505	-0.09(-2.07%)
Jan 04, 2017	4.250	4.400	4.250	4.350	39,743	+0.10(+2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.