Indicators

Aspen Aerogels Inc (NY: ASPN )

26.69 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	6.210	6.550	6.110	6.200	150,900	-0.18(-2.82%)
May 28, 2020	6.750	6.750	6.280	6.380	124,086	-0.37(-5.48%)
May 27, 2020	6.370	6.850	6.180	6.750	116,715	+0.44(+6.97%)
May 26, 2020	6.060	6.500	6.060	6.310	145,193	+0.45(+7.68%)
May 22, 2020	5.950	6.070	5.780	5.860	131,500	-0.10(-1.68%)
May 21, 2020	6.180	6.265	5.910	5.960	91,223	-0.25(-4.03%)
May 20, 2020	6.470	6.688	6.150	6.210	77,829	-0.25(-3.87%)
May 19, 2020	6.270	6.690	6.270	6.460	58,202	+0.18(+2.87%)
May 18, 2020	6.260	6.690	6.190	6.280	115,942	+0.39(+6.62%)
May 15, 2020	5.750	6.340	5.750	5.890	133,800	-0.03(-0.51%)
May 14, 2020	5.760	6.160	5.750	5.920	67,277	-0.05(-0.84%)
May 13, 2020	6.560	6.740	5.870	5.970	78,323	-0.59(-8.99%)
May 12, 2020	6.620	6.725	6.420	6.560	74,578	-0.03(-0.46%)
May 11, 2020	6.770	6.850	6.500	6.590	70,287	-0.10(-1.49%)
May 08, 2020	5.990	6.700	5.990	6.690	81,100	+0.82(+13.97%)
May 07, 2020	6.380	6.635	5.780	5.870	94,896	-0.49(-7.70%)
May 06, 2020	6.710	6.755	6.320	6.360	66,955	-0.40(-5.92%)
May 05, 2020	6.920	7.180	6.710	6.760	72,223	-0.16(-2.31%)
May 04, 2020	6.200	7.010	5.800	6.920	123,904	+0.85(+14.00%)

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.