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 (%)
Jul 31, 2023	8.050	8.385	7.960	8.340	556,704	+0.35(+4.38%)
Jul 28, 2023	8.000	8.140	7.830	7.990	376,921	+0.22(+2.83%)
Jul 27, 2023	8.030	8.070	7.730	7.770	715,168	-0.25(-3.12%)
Jul 26, 2023	7.910	8.100	7.855	8.020	491,766	+0.12(+1.52%)
Jul 25, 2023	7.910	8.120	7.730	7.900	682,214	+0.00(+0.00%)
Jul 24, 2023	7.930	8.050	7.770	7.900	373,302	-0.02(-0.25%)
Jul 21, 2023	8.370	8.370	7.830	7.920	516,157	-0.35(-4.23%)
Jul 20, 2023	8.350	8.370	8.110	8.270	401,065	-0.08(-0.96%)
Jul 19, 2023	8.310	8.505	8.060	8.350	511,465	+0.09(+1.09%)
Jul 18, 2023	8.690	8.770	8.260	8.260	461,450	-0.41(-4.73%)
Jul 17, 2023	8.320	8.695	8.170	8.670	346,740	+0.36(+4.33%)
Jul 14, 2023	8.800	8.800	8.305	8.310	431,293	-0.52(-5.89%)
Jul 13, 2023	8.620	8.900	8.510	8.830	508,175	+0.31(+3.64%)
Jul 12, 2023	8.880	8.900	8.425	8.520	555,328	-0.04(-0.47%)
Jul 11, 2023	8.490	8.565	8.120	8.560	585,032	+0.16(+1.90%)
Jul 10, 2023	7.960	8.400	7.890	8.400	479,491	+0.37(+4.61%)
Jul 07, 2023	7.760	8.560	7.730	8.030	1,245,562	+0.25(+3.21%)
Jul 06, 2023	8.220	8.230	7.350	7.780	727,973	-0.52(-6.27%)
Jul 05, 2023	8.260	8.450	8.115	8.300	674,639	-0.08(-0.95%)

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.