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 (%)
Jan 31, 2023	9.700	10.81	9.550	10.50	1,186,936	+0.83(+8.58%)
Jan 30, 2023	9.580	10.17	9.570	9.670	907,378	-0.09(-0.92%)
Jan 27, 2023	10.69	10.75	8.820	9.760	4,225,342	-0.99(-9.21%)
Jan 26, 2023	10.79	11.03	10.66	10.75	751,307	+0.03(+0.28%)
Jan 25, 2023	10.29	10.78	10.00	10.72	631,160	+0.12(+1.13%)
Jan 24, 2023	10.75	10.79	10.49	10.60	481,742	-0.30(-2.75%)
Jan 23, 2023	10.41	11.18	10.30	10.90	1,094,841	+0.49(+4.71%)
Jan 20, 2023	10.40	10.50	10.16	10.41	715,265	+0.11(+1.07%)
Jan 19, 2023	10.44	10.56	9.960	10.30	791,740	-0.36(-3.38%)
Jan 18, 2023	11.49	11.85	10.65	10.66	742,958	-0.73(-6.41%)
Jan 17, 2023	11.91	12.22	11.37	11.39	446,880	-0.49(-4.12%)
Jan 13, 2023	11.57	11.95	11.49	11.88	453,222	+0.09(+0.76%)
Jan 12, 2023	11.78	11.84	11.36	11.79	543,803	+0.16(+1.38%)
Jan 11, 2023	11.43	11.68	11.09	11.63	546,175	+0.37(+3.29%)
Jan 10, 2023	11.20	11.54	10.99	11.26	363,479	-0.04(-0.35%)
Jan 09, 2023	11.32	12.02	11.12	11.30	523,060	+0.19(+1.71%)
Jan 06, 2023	10.69	11.24	10.28	11.11	498,776	+0.49(+4.61%)
Jan 05, 2023	10.60	10.79	10.23	10.62	512,425	-0.13(-1.21%)
Jan 04, 2023	10.18	10.86	9.630	10.75	1,205,493	+0.65(+6.44%)

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.