Indicators

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)

Official Closing 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 (%)
Jul 31, 2017	4.630	4.650	4.477	4.610	7,576	-0.01(-0.22%)
Jul 28, 2017	4.560	4.730	4.550	4.620	17,510	+0.12(+2.67%)
Jul 27, 2017	4.430	4.500	4.300	4.500	50,876	+0.08(+1.81%)
Jul 26, 2017	4.460	4.515	4.390	4.420	7,411	-0.03(-0.67%)
Jul 25, 2017	4.380	4.620	4.380	4.450	29,650	+0.03(+0.68%)
Jul 24, 2017	4.620	4.690	4.420	4.420	18,956	-0.20(-4.33%)
Jul 21, 2017	4.470	4.690	4.430	4.620	41,571	+0.14(+3.12%)
Jul 20, 2017	4.530	4.560	4.340	4.480	50,715	-0.05(-1.10%)
Jul 19, 2017	4.560	4.650	4.530	4.530	16,259	-0.06(-1.31%)
Jul 18, 2017	4.580	4.603	4.510	4.590	17,056	+0.00(+0.00%)
Jul 17, 2017	4.500	4.640	4.450	4.590	13,600	+0.08(+1.77%)
Jul 14, 2017	4.570	4.600	4.410	4.510	47,732	-0.06(-1.31%)
Jul 13, 2017	4.460	4.600	4.440	4.570	8,430	+0.11(+2.47%)
Jul 12, 2017	4.480	4.550	4.450	4.460	20,307	+0.00(+0.00%)
Jul 11, 2017	4.510	4.590	4.290	4.460	32,787	-0.03(-0.67%)
Jul 10, 2017	4.460	4.580	4.340	4.490	34,159	+0.04(+0.90%)
Jul 07, 2017	4.390	4.480	4.280	4.450	7,038	+0.06(+1.37%)
Jul 06, 2017	4.630	4.630	4.350	4.390	9,121	-0.25(-5.39%)
Jul 05, 2017	4.370	4.730	4.310	4.640	85,239	+0.23(+5.22%)

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.