Indicators

Aspen Aerogels Inc (NY: ASPN )

27.11 +0.42 (+1.57%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.27	22.87	21.40	22.25	307,600	-0.20(-0.89%)
Feb 25, 2021	23.86	24.35	21.99	22.45	176,391	-1.68(-6.96%)
Feb 24, 2021	23.84	25.08	23.51	24.13	277,803	+0.33(+1.39%)
Feb 23, 2021	22.29	23.87	20.34	23.80	371,339	+0.96(+4.20%)
Feb 22, 2021	23.66	24.24	22.46	22.84	314,567	-0.93(-3.91%)
Feb 19, 2021	22.12	24.60	22.04	23.77	1,234,900	-0.54(-2.22%)
Feb 18, 2021	23.36	24.89	21.85	24.31	869,065	+0.27(+1.12%)
Feb 17, 2021	24.01	24.44	22.77	24.04	275,161	-0.34(-1.39%)
Feb 16, 2021	25.41	25.95	23.68	24.38	367,027	-0.36(-1.46%)
Feb 12, 2021	24.80	25.16	24.13	24.74	299,500	+0.09(+0.37%)
Feb 11, 2021	26.25	26.57	23.84	24.65	822,875	-1.35(-5.19%)
Feb 10, 2021	26.98	26.98	24.77	26.00	296,882	+0.72(+2.85%)
Feb 09, 2021	25.75	26.64	25.26	25.28	209,839	-0.42(-1.63%)
Feb 08, 2021	24.18	25.92	23.71	25.70	439,733	+2.08(+8.81%)
Feb 05, 2021	22.99	24.00	21.94	23.62	258,000	+1.13(+5.02%)
Feb 04, 2021	21.07	22.57	20.83	22.49	293,127	+1.79(+8.65%)
Feb 03, 2021	21.04	21.22	20.40	20.70	89,084	-0.32(-1.52%)
Feb 02, 2021	21.42	21.42	20.39	21.02	136,504	-0.01(-0.05%)

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.