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, 2022	29.55	30.10	28.95	29.60	483,054	+0.09(+0.30%)
Feb 25, 2022	29.06	29.55	28.14	29.51	305,123	+0.51(+1.76%)
Feb 24, 2022	25.30	29.04	25.00	29.00	512,702	+2.71(+10.31%)
Feb 23, 2022	27.46	28.36	26.21	26.29	489,425	-1.03(-3.77%)
Feb 22, 2022	27.80	29.19	26.95	27.32	661,326	-1.18(-4.14%)
Feb 18, 2022				28.50	0	+2.58(+9.95%)
Feb 17, 2022	27.29	27.50	25.83	25.92	430,994	-1.54(-5.61%)
Feb 16, 2022	28.75	28.75	27.23	27.46	332,550	-1.34(-4.65%)
Feb 15, 2022	27.04	28.83	26.96	28.80	339,087	+1.99(+7.42%)
Feb 14, 2022	27.12	27.60	26.67	26.81	587,019	-0.40(-1.47%)
Feb 11, 2022	27.89	28.48	26.84	27.21	253,485	-0.68(-2.44%)
Feb 10, 2022	27.89	30.04	27.52	27.89	379,187	-0.91(-3.16%)
Feb 09, 2022	27.71	29.00	27.51	28.80	342,364	+1.53(+5.61%)
Feb 08, 2022	27.18	27.54	26.50	27.27	278,561	-0.07(-0.26%)
Feb 07, 2022	27.53	28.18	26.64	27.34	385,895	-0.55(-1.97%)
Feb 04, 2022	27.44	28.15	27.02	27.89	255,162	+0.40(+1.46%)
Feb 03, 2022	28.41		27.35	27.49	264,398	-1.93(-6.56%)
Feb 02, 2022	30.11	30.22	28.40	29.42	273,925	-0.39(-1.31%)

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.