Indicators

Aspen Aerogels Inc (NY: ASPN )

16.10 +0.39 (+2.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	10.98	11.21	10.78	10.85	657,742	-0.16(-1.45%)
Feb 27, 2023	11.07	11.45	10.88	11.01	375,472	+0.06(+0.55%)
Feb 24, 2023	10.93	11.12	10.71	10.95	438,609	-0.37(-3.27%)
Feb 23, 2023	11.32	11.71	10.81	11.32	673,932	+0.22(+1.98%)
Feb 22, 2023	11.66	12.21	10.94	11.10	961,282	-0.48(-4.15%)
Feb 21, 2023	12.11	12.47	11.40	11.58	935,480	-0.72(-5.85%)
Feb 17, 2023	12.47	12.84	11.75	12.30	1,114,987	-0.48(-3.76%)
Feb 16, 2023	11.58	13.50	11.43	12.78	3,358,854	+1.28(+11.13%)
Feb 15, 2023	10.95	11.53	10.83	11.50	1,123,044	+0.53(+4.83%)
Feb 14, 2023	10.85	11.24	10.56	10.97	969,508	+0.17(+1.57%)
Feb 13, 2023	10.49	10.83	10.30	10.80	627,547	+0.38(+3.65%)
Feb 10, 2023	9.950	10.51	9.840	10.42	722,776	+0.36(+3.58%)
Feb 09, 2023	11.00	11.24	10.04	10.06	798,116	-0.79(-7.28%)
Feb 08, 2023	11.21	11.26	10.82	10.85	639,534	-0.30(-2.69%)
Feb 07, 2023	10.83	11.22	10.63	11.15	651,921	+0.23(+2.11%)
Feb 06, 2023	11.21	11.41	10.84	10.92	432,101	-0.46(-4.04%)
Feb 03, 2023	10.93	11.72	10.93	11.38	642,743	+0.18(+1.61%)
Feb 02, 2023	10.85	11.39	10.72	11.20	998,292	+0.62(+5.86%)

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.