Indicators

Aspen Aerogels Inc (NY: ASPN )

25.11 +1.26 (+5.28%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.02	16.27	15.33	15.78	1,190,175	-0.22(-1.38%)
Dec 28, 2023	17.10	17.24	15.78	16.00	1,544,187	-1.19(-6.92%)
Dec 27, 2023	16.58	17.32	16.02	17.19	1,569,934	+1.10(+6.84%)
Dec 26, 2023	15.70	16.16	15.29	16.09	952,056	+0.71(+4.62%)
Dec 22, 2023	14.98	15.52	14.63	15.38	1,053,450	+0.59(+3.99%)
Dec 21, 2023	13.84	14.88	13.68	14.79	817,799	+1.20(+8.83%)
Dec 20, 2023	13.06	14.53	12.84	13.59	1,374,747	-0.40(-2.86%)
Dec 19, 2023	13.78	14.19	13.70	13.99	802,251	+0.24(+1.75%)
Dec 18, 2023	13.85	14.26	13.54	13.75	708,370	-0.04(-0.29%)
Dec 15, 2023	14.13	14.22	13.57	13.79	998,940	-0.03(-0.22%)
Dec 14, 2023	13.58	14.08	13.20	13.82	978,912	+0.56(+4.22%)
Dec 13, 2023	12.28	13.45	12.08	13.26	986,225	+0.98(+7.98%)
Dec 12, 2023	12.41	12.41	11.95	12.28	510,225	-0.16(-1.29%)
Dec 11, 2023	13.05	13.15	12.34	12.44	937,655	-0.59(-4.53%)
Dec 08, 2023	11.63	13.07	11.63	13.03	1,434,515	+1.35(+11.56%)
Dec 07, 2023	11.95	12.02	11.45	11.68	981,778	-0.29(-2.42%)
Dec 06, 2023	11.71	12.80	11.68	11.97	2,448,682	+1.32(+12.39%)
Dec 05, 2023	10.70	10.87	10.36	10.65	803,167	-0.22(-2.02%)
Dec 04, 2023	11.05	11.29	10.81	10.87	573,987	-0.20(-1.81%)

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.