Indicators

Aspen Aerogels Inc (NY: ASPN )

27.01 +0.30 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.620	3.685	3.460	3.460	19,369	-0.17(-4.68%)
Feb 27, 2019	3.700	3.782	3.630	3.630	26,689	-0.09(-2.42%)
Feb 26, 2019	3.690	3.760	3.639	3.720	88,619	+0.01(+0.27%)
Feb 25, 2019	3.640	3.740	3.580	3.710	66,389	+0.08(+2.20%)
Feb 22, 2019	3.200	3.670	3.060	3.630	329,100	+0.03(+0.83%)
Feb 21, 2019	3.560	3.650	3.500	3.600	78,396	+0.06(+1.69%)
Feb 20, 2019	3.500	3.570	3.465	3.540	43,338	+0.02(+0.57%)
Feb 19, 2019	3.520	3.530	3.370	3.520	59,467	+0.00(+0.00%)
Feb 15, 2019	3.300	3.550	3.280	3.520	49,100	+0.19(+5.71%)
Feb 14, 2019	3.330	3.390	3.215	3.330	44,436	+0.03(+0.91%)
Feb 13, 2019	3.390	3.470	3.230	3.300	13,785	-0.08(-2.37%)
Feb 12, 2019	3.300	3.400	3.260	3.380	34,383	+0.08(+2.42%)
Feb 11, 2019	3.210	3.340	3.082	3.300	40,404	+0.05(+1.54%)
Feb 08, 2019	3.320	3.360	3.230	3.250	47,000	-0.04(-1.22%)
Feb 07, 2019	3.330	3.390	3.240	3.290	30,156	-0.01(-0.30%)
Feb 06, 2019	2.880	3.370	2.880	3.300	37,371	+0.51(+18.28%)
Feb 05, 2019	2.790	2.800	2.710	2.790	477,954	+0.12(+4.49%)
Feb 04, 2019	2.750	2.840	2.670	2.670	101,441	-0.07(-2.55%)

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.