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, 2020	14.92	15.10	13.97	14.12	267,013	-0.80(-5.36%)
Nov 27, 2020	15.04	15.17	14.76	14.92	185,000	+0.06(+0.40%)
Nov 25, 2020	13.24	14.89	13.01	14.86	611,000	+1.71(+13.00%)
Nov 24, 2020	12.12	13.18	12.12	13.15	573,144	+1.15(+9.58%)
Nov 23, 2020	11.73	12.32	11.73	12.00	263,734	+0.33(+2.83%)
Nov 20, 2020	11.64	11.87	11.57	11.67	137,300	-0.12(-1.02%)
Nov 19, 2020	11.69	11.93	11.53	11.79	119,549	+0.09(+0.77%)
Nov 18, 2020	11.50	12.41	11.41	11.70	374,812	+0.30(+2.63%)
Nov 17, 2020	11.27	11.48	11.19	11.40	97,614	+0.01(+0.09%)
Nov 16, 2020	11.43	11.54	11.18	11.39	139,131	+0.23(+2.06%)
Nov 13, 2020	11.75	11.80	10.77	11.16	165,100	-0.29(-2.53%)
Nov 12, 2020	11.63	11.67	11.28	11.45	90,375	-0.25(-2.14%)
Nov 11, 2020	11.82	11.82	11.57	11.70	64,391	-0.04(-0.34%)
Nov 10, 2020	11.47	11.75	11.27	11.74	119,434	+0.48(+4.26%)
Nov 09, 2020	12.17	12.21	11.26	11.26	129,415	+0.06(+0.54%)
Nov 06, 2020	11.09	11.37	10.94	11.20	56,300	+0.23(+2.10%)
Nov 05, 2020	11.23	11.49	10.58	10.97	110,801	-0.27(-2.40%)
Nov 04, 2020	11.29	11.29	10.85	11.24	75,932	-0.23(-2.01%)
Nov 03, 2020	11.68	11.72	11.07	11.47	202,844	+0.16(+1.41%)

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.