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 (%)
Dec 29, 2017		4.880	4.880	4.880	0	-0.06(-1.21%)
Dec 28, 2017	4.770	4.950	4.750	4.940	29,275	+0.14(+2.92%)
Dec 27, 2017	4.850	4.860	4.780	4.800	24,662	-0.02(-0.41%)
Dec 26, 2017	4.900	4.900	4.800	4.820	21,197	-0.07(-1.43%)
Dec 22, 2017	4.900	4.900	4.840	4.890	10,357	-0.04(-0.81%)
Dec 21, 2017	4.870	4.950	4.840	4.930	18,836	+0.06(+1.23%)
Dec 20, 2017	4.850	4.940	4.820	4.870	12,145	+0.02(+0.41%)
Dec 19, 2017	4.890	5.000	4.840	4.850	19,897	-0.07(-1.42%)
Dec 18, 2017	4.980	4.980	4.910	4.920	13,726	-0.04(-0.81%)
Dec 15, 2017	4.890	4.990	4.840	4.960	33,862	+0.14(+2.90%)
Dec 14, 2017	4.990	5.060	4.780	4.820	24,453	-0.17(-3.41%)
Dec 13, 2017	5.000	5.040	4.961	4.990	27,132	+0.00(+0.00%)
Dec 12, 2017	5.030	5.030	4.917	4.990	16,784	-0.04(-0.80%)
Dec 11, 2017	5.040	5.140	4.976	5.030	31,218	+0.03(+0.60%)
Dec 08, 2017	5.040	5.040	4.920	5.000	7,776	-0.06(-1.19%)
Dec 07, 2017	5.050	5.080	5.000	5.060	22,150	-0.01(-0.20%)
Dec 06, 2017	5.050	5.130	4.940	5.070	27,644	+0.02(+0.40%)
Dec 05, 2017	4.840	5.120	4.840	5.050	30,155	+0.22(+4.55%)
Dec 04, 2017	4.810	4.810	4.770	4.830	30,691	-0.01(-0.21%)

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.