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 29, 2019	6.860	6.990	6.750	6.810	19,800	-0.12(-1.73%)
Nov 27, 2019	7.000	7.000	6.830	6.930	12,700	-0.07(-1.00%)
Nov 26, 2019	7.080	7.090	6.960	7.000	22,045	-0.10(-1.41%)
Nov 25, 2019	7.090	7.170	6.939	7.100	15,361	+0.11(+1.57%)
Nov 22, 2019	7.200	7.293	6.990	6.990	18,400	-0.21(-2.92%)
Nov 21, 2019	7.150	7.370	7.055	7.200	15,934	+0.07(+0.98%)
Nov 20, 2019	7.480	7.540	7.130	7.130	59,512	-0.20(-2.73%)
Nov 19, 2019	7.000	7.350	6.807	7.330	21,453	+0.14(+1.95%)
Nov 18, 2019	7.160	7.360	6.960	7.190	18,743	-0.19(-2.57%)
Nov 15, 2019	7.220	7.420	6.750	7.380	46,200	+0.02(+0.27%)
Nov 14, 2019	7.490	7.500	7.070	7.360	135,540	-0.09(-1.21%)
Nov 13, 2019	6.770	7.460	6.640	7.450	197,912	+0.69(+10.21%)
Nov 12, 2019	6.490	6.760	6.300	6.760	115,925	+0.21(+3.21%)
Nov 11, 2019	6.600	6.650	6.515	6.550	35,430	-0.07(-1.06%)
Nov 08, 2019	6.530	6.660	6.530	6.620	4,200	+0.10(+1.53%)
Nov 07, 2019	6.760	6.760	6.510	6.520	18,611	-0.16(-2.40%)
Nov 06, 2019	6.620	6.840	6.620	6.680	16,726	+0.08(+1.21%)
Nov 05, 2019	6.750	6.750	6.600	6.600	17,242	-0.12(-1.79%)
Nov 04, 2019	6.750	6.750	6.620	6.720	38,127	+0.02(+0.30%)

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.