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 (%)
Nov 28, 2014	8.270	8.270	7.990	8.100	8,651	-0.23(-2.76%)
Nov 26, 2014	8.020	8.330	8.330	8.330	12,200	+0.41(+5.18%)
Nov 25, 2014	7.550	7.920	7.550	7.920	10,820	+0.41(+5.46%)
Nov 24, 2014	7.460	7.600	7.400	7.510	17,914	-0.03(-0.40%)
Nov 21, 2014	7.490	7.560	7.250	7.540	21,327	+0.18(+2.45%)
Nov 20, 2014	7.390	7.490	7.250	7.360	71,349	-0.01(-0.14%)
Nov 19, 2014	7.700	7.890	7.340	7.370	92,969	-0.40(-5.15%)
Nov 18, 2014	7.900	7.900	7.700	7.770	2,785	-0.08(-1.02%)
Nov 17, 2014	7.910	8.280	7.800	7.850	13,031	-0.02(-0.25%)
Nov 14, 2014	7.790	7.900	7.650	7.870	20,069	+0.20(+2.61%)
Nov 13, 2014	7.570	7.750	7.500	7.670	20,456	-0.08(-1.03%)
Nov 12, 2014	7.870	7.980	7.660	7.750	26,227	-0.20(-2.52%)
Nov 11, 2014	8.130	8.160	7.930	7.950	91,920	-0.11(-1.36%)
Nov 10, 2014	8.890	9.020	7.850	8.060	52,320	-0.84(-9.44%)
Nov 07, 2014	9.730	9.840	8.710	8.900	35,666	-0.72(-7.48%)
Nov 06, 2014	9.580	9.780	9.220	9.620	14,946	-0.03(-0.31%)
Nov 05, 2014	9.770	9.900	9.550	9.650	18,050	+0.00(+0.00%)
Nov 04, 2014	9.890	9.890	9.590	9.650	16,659	-0.30(-3.02%)

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.