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, 2017	4.140	4.240	4.080	4.140	69,064	+0.08(+1.97%)
Feb 27, 2017	4.030	4.090	3.900	4.060	71,325	+0.05(+1.25%)
Feb 24, 2017	3.880	4.100	3.840	4.010	365,688	-0.10(-2.43%)
Feb 23, 2017	4.380	4.380	4.110	4.110	58,100	-0.24(-5.52%)
Feb 22, 2017	4.410	4.500	4.310	4.350	48,946	-0.09(-2.03%)
Feb 21, 2017	4.440	4.450	4.275	4.440	71,007	+0.05(+1.14%)
Feb 17, 2017		4.390	4.390	4.390	0	-0.10(-2.23%)
Feb 16, 2017	4.570	4.570	4.435	4.490	22,855	-0.06(-1.32%)
Feb 15, 2017	4.580	4.690	4.510	4.550	67,908	-0.03(-0.66%)
Feb 14, 2017	4.360	4.590	4.355	4.580	226,712	+0.20(+4.57%)
Feb 13, 2017	4.410	4.410	4.350	4.380	54,612	+0.00(+0.00%)
Feb 10, 2017	4.380	4.380	4.360	4.380	56,124	+0.02(+0.46%)
Feb 09, 2017	4.370	4.380	4.281	4.360	58,785	-0.02(-0.46%)
Feb 08, 2017	4.340	4.380	4.247	4.380	29,094	+0.03(+0.69%)
Feb 07, 2017	4.370	4.380	4.140	4.350	61,971	+0.01(+0.23%)
Feb 06, 2017	4.500	4.500	4.300	4.340	39,167	-0.15(-3.34%)
Feb 03, 2017	4.560	4.856	4.480	4.490	78,378	-0.04(-0.88%)
Feb 02, 2017	4.430	4.705	4.400	4.530	130,411	+0.08(+1.80%)

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.