Indicators

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.560	4.650	4.330	4.570	34,400	+0.02(+0.44%)
Sep 27, 2018	4.250	4.550	4.224	4.550	19,305	+0.26(+6.06%)
Sep 26, 2018	4.480	4.580	4.220	4.290	53,958	-0.11(-2.50%)
Sep 25, 2018	4.310	4.500	4.000	4.400	926,051	+0.02(+0.46%)
Sep 24, 2018	4.450	4.505	4.350	4.380	2,949	-0.07(-1.57%)
Sep 21, 2018	4.780	4.780	4.360	4.450	120,900	-0.31(-6.51%)
Sep 20, 2018	4.800	4.800	4.760	4.760	7,170	-0.07(-1.45%)
Sep 19, 2018	4.830	4.880	4.790	4.830	7,054	-0.04(-0.82%)
Sep 18, 2018	4.800	4.870	4.770	4.870	2,181	+0.09(+1.88%)
Sep 17, 2018	4.770	4.880	4.770	4.780	6,563	-0.05(-1.04%)
Sep 14, 2018	4.810	4.890	4.770	4.830	7,200	-0.01(-0.21%)
Sep 13, 2018	4.770	4.840	4.770	4.840	10,154	+0.01(+0.21%)
Sep 12, 2018	4.820	4.840	4.793	4.830	2,424	+0.01(+0.21%)
Sep 11, 2018	4.800	4.840	4.760	4.820	6,635	-0.02(-0.41%)
Sep 10, 2018	4.810	4.840	4.684	4.840	2,799	+0.00(+0.00%)
Sep 07, 2018	4.810	4.840	4.660	4.840	10,400	-0.01(-0.21%)
Sep 06, 2018	4.760	4.850	4.600	4.850	5,391	+0.10(+2.11%)
Sep 05, 2018	4.650	4.750	4.610	4.750	2,735	+0.09(+1.93%)

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.