Indicators

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.800	7.000	6.800	6.900	17,914	+0.33(+5.02%)
May 28, 2015	6.570	6.580	6.510	6.570	7,172	+0.02(+0.31%)
May 27, 2015	6.580	6.600	6.510	6.550	24,429	-0.02(-0.30%)
May 26, 2015	6.860	6.860	6.500	6.570	27,954	-0.24(-3.52%)
May 22, 2015	6.870	6.810	6.810	6.810	11,900	-0.09(-1.30%)
May 21, 2015	6.790	6.950	6.615	6.900	15,087	+0.11(+1.62%)
May 20, 2015	7.010	7.030	6.790	6.790	31,324	-0.16(-2.30%)
May 19, 2015	7.165	7.240	6.950	6.950	60,720	-0.20(-2.80%)
May 18, 2015	7.060	7.160	7.040	7.150	46,559	+0.05(+0.70%)
May 15, 2015	7.000	7.150	7.000	7.100	89,188	+0.11(+1.57%)
May 14, 2015	7.020	7.030	6.950	6.990	45,367	-0.05(-0.71%)
May 13, 2015	6.990	7.060	6.850	7.040	64,845	+0.19(+2.77%)
May 12, 2015	6.670	7.000	6.570	6.850	155,337	+0.25(+3.79%)
May 11, 2015	6.600	6.620	6.470	6.600	14,574	+0.03(+0.46%)
May 08, 2015	6.560	6.790	6.460	6.570	50,696	+0.11(+1.70%)
May 07, 2015	6.840	6.840	6.450	6.460	45,528	-0.42(-6.10%)
May 06, 2015	6.660	7.010	6.660	6.880	102,891	+0.14(+2.08%)
May 05, 2015	6.620	6.790	6.550	6.740	25,816	+0.22(+3.37%)
May 04, 2015	6.750	6.830	6.460	6.520	130,760	-0.16(-2.40%)

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.