Indicators

Aspen Aerogels Inc (NY: ASPN )

26.69 UNCHANGED

Streaming Delayed 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 (%)
Feb 27, 2015	8.000	8.280	7.930	7.930	18,342	-0.04(-0.50%)
Feb 26, 2015	8.000	8.000	7.820	7.970	4,791	+0.04(+0.50%)
Feb 25, 2015	7.960	8.020	7.890	7.930	8,458	+0.15(+1.93%)
Feb 24, 2015	8.260	8.330	7.500	7.780	48,212	-0.71(-8.36%)
Feb 23, 2015	7.910	8.580	7.880	8.490	42,231	+0.64(+8.15%)
Feb 20, 2015	8.440	8.440	7.810	7.850	13,300	-0.51(-6.10%)
Feb 19, 2015	8.300	8.460	8.254	8.360	15,826	+0.12(+1.46%)
Feb 18, 2015	8.380	8.491	8.150	8.240	18,641	-0.08(-0.96%)
Feb 17, 2015	8.300	8.498	8.220	8.320	37,770	+0.36(+4.52%)
Feb 13, 2015	8.060	7.960	7.960	7.960	11,700	-0.08(-1.00%)
Feb 12, 2015	7.840	8.380	7.811	8.040	11,189	+0.12(+1.52%)
Feb 11, 2015	7.860	7.960	7.710	7.920	4,504	+0.01(+0.13%)
Feb 10, 2015	8.000	8.000	7.560	7.910	22,734	-0.09(-1.12%)
Feb 09, 2015	8.140	8.140	7.980	8.000	7,745	-0.09(-1.11%)
Feb 06, 2015	8.050	8.150	7.790	8.090	28,184	+0.06(+0.75%)
Feb 05, 2015	7.750	8.100	7.750	8.030	28,573	+0.25(+3.21%)
Feb 04, 2015	7.790	7.930	7.590	7.780	67,163	-0.06(-0.77%)
Feb 03, 2015	7.820	7.990	7.650	7.840	179,307	+0.14(+1.82%)

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.