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 (%)
Dec 31, 2018	2.050	2.240	1.910	2.130	156,000	-0.04(-1.84%)
Dec 28, 2018	1.730	2.460	1.720	2.170	290,500	+0.44(+25.43%)
Dec 27, 2018	1.600	1.800	1.600	1.730	738,834	+0.12(+7.45%)
Dec 26, 2018	1.890	1.939	1.610	1.610	68,087	-0.29(-15.26%)
Dec 24, 2018	1.930	1.990	1.880	1.900	17,700	-0.06(-3.06%)
Dec 21, 2018	1.970	2.030	1.780	1.960	89,100	-0.02(-1.01%)
Dec 20, 2018	2.220	2.295	1.950	1.980	74,060	-0.27(-12.00%)
Dec 19, 2018	2.300	2.400	2.220	2.250	49,295	-0.06(-2.60%)
Dec 18, 2018	2.520	2.550	2.300	2.310	16,209	-0.24(-9.41%)
Dec 17, 2018	2.500	2.600	2.450	2.550	474,995	+0.05(+2.00%)
Dec 14, 2018	2.680	2.680	2.500	2.500	21,700	-0.10(-3.85%)
Dec 13, 2018	2.630	2.690	2.580	2.600	16,463	-0.01(-0.38%)
Dec 12, 2018	2.700	2.700	2.530	2.610	314,454	-0.07(-2.61%)
Dec 11, 2018	2.760	2.760	2.620	2.680	8,988	-0.05(-1.83%)
Dec 10, 2018	2.860	2.860	2.700	2.730	15,801	-0.13(-4.55%)
Dec 07, 2018	2.760	2.880	2.660	2.860	106,500	+0.10(+3.62%)
Dec 06, 2018	2.750	2.763	2.720	2.760	15,510	+0.06(+2.22%)
Dec 04, 2018	3.120	3.120	2.700	2.700	128,600	-0.45(-14.29%)

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.