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 30, 2015	6.410	6.620	6.390	6.500	75,624	+0.05(+0.78%)
Nov 27, 2015	6.420	6.550	6.390	6.450	21,060	+0.07(+1.10%)
Nov 25, 2015	6.370	6.380	6.380	6.380	143,300	+0.03(+0.47%)
Nov 24, 2015	6.250	6.370	6.150	6.350	71,712	+0.07(+1.11%)
Nov 23, 2015	6.140	6.300	6.030	6.280	111,030	+0.16(+2.61%)
Nov 20, 2015	6.030	6.150	5.979	6.120	190,205	+0.14(+2.34%)
Nov 19, 2015	5.860	6.070	5.850	5.980	430,545	+0.12(+2.05%)
Nov 18, 2015	5.850	5.910	5.700	5.860	57,810	+0.03(+0.51%)
Nov 17, 2015	5.700	5.950	5.540	5.830	66,706	+0.24(+4.29%)
Nov 16, 2015	5.500	5.740	5.500	5.590	48,458	-0.01(-0.18%)
Nov 13, 2015	5.510	5.850	5.470	5.600	94,431	+0.09(+1.63%)
Nov 12, 2015	5.850	5.885	5.435	5.510	52,662	-0.31(-5.33%)
Nov 11, 2015	6.390	6.400	5.800	5.820	38,789	-0.54(-8.49%)
Nov 10, 2015	6.340	6.470	6.250	6.360	41,009	+0.02(+0.32%)
Nov 09, 2015	6.190	6.490	6.190	6.340	92,730	+0.25(+4.11%)
Nov 06, 2015	7.000	7.000	5.810	6.090	750,573	-1.65(-21.32%)
Nov 05, 2015	7.720	7.905	7.660	7.740	94,144	+0.05(+0.65%)
Nov 04, 2015	7.980	8.080	7.600	7.690	165,836	-0.22(-2.78%)
Nov 03, 2015	8.210	8.310	7.850	7.910	48,501	-0.26(-3.18%)

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.