Indicators

Aspen Aerogels Inc (NY: ASPN )

27.25 +0.24 (+0.89%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.810	7.950	7.400	7.950	134,400	+0.03(+0.38%)
Feb 27, 2020	7.760	8.195	7.540	7.920	174,926	-0.10(-1.25%)
Feb 26, 2020	8.290	8.480	8.000	8.020	305,622	-0.22(-2.67%)
Feb 25, 2020	8.730	8.730	8.200	8.240	220,641	-0.51(-5.83%)
Feb 24, 2020	8.810	9.240	7.850	8.750	336,831	-1.06(-10.81%)
Feb 21, 2020	10.47	10.48	8.500	9.810	315,500	-0.81(-7.63%)
Feb 20, 2020	10.25	10.66	10.14	10.62	417,162	+0.56(+5.57%)
Feb 19, 2020	9.250	10.32	9.180	10.06	403,190	+0.93(+10.19%)
Feb 18, 2020	9.590	9.660	9.030	9.130	139,517	-0.57(-5.88%)
Feb 14, 2020	9.690	9.740	9.450	9.700	76,300	+0.10(+1.04%)
Feb 13, 2020	8.900	9.700	8.900	9.600	327,487	-0.41(-4.10%)
Feb 12, 2020	9.410	10.13	9.310	10.01	64,619	+0.64(+6.83%)
Feb 11, 2020	9.240	9.400	9.028	9.370	46,705	+0.12(+1.30%)
Feb 10, 2020	9.280	9.377	9.100	9.250	69,640	-0.11(-1.18%)
Feb 07, 2020	9.300	9.450	8.513	9.360	75,100	-0.02(-0.21%)
Feb 06, 2020	9.270	9.390	9.260	9.380	38,155	+0.05(+0.54%)
Feb 05, 2020	9.320	9.565	9.080	9.330	111,065	+0.03(+0.32%)
Feb 04, 2020	9.130	9.322	9.050	9.300	119,795	+0.45(+5.08%)

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.