Indicators

Aspen Aerogels Inc (NY: ASPN )

27.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.530	4.620	4.500	4.600	38,259	+0.08(+1.77%)
Feb 27, 2018	4.500	4.630	4.500	4.520	18,774	+0.00(+0.00%)
Feb 26, 2018	4.430	4.580	4.250	4.520	79,093	-0.02(-0.44%)
Feb 23, 2018	4.300	4.590	4.180	4.540	594,014	+0.18(+4.13%)
Feb 22, 2018	4.449	4.490	4.350	4.360	14,261	-0.08(-1.80%)
Feb 21, 2018	4.490	4.490	4.359	4.440	32,651	-0.08(-1.77%)
Feb 20, 2018	4.370	4.570	4.210	4.520	28,177	+0.12(+2.73%)
Feb 16, 2018		4.400	4.400	4.400	0	-0.20(-4.35%)
Feb 15, 2018	4.670	4.740	4.400	4.600	16,203	-0.04(-0.86%)
Feb 14, 2018	4.590	4.720	4.560	4.640	35,012	+0.06(+1.31%)
Feb 13, 2018	4.640	4.740	4.570	4.580	46,084	+0.02(+0.44%)
Feb 12, 2018	4.650	4.675	4.520	4.560	72,703	-0.05(-1.08%)
Feb 09, 2018	4.790	4.790	4.610	4.610	54,696	-0.12(-2.54%)
Feb 08, 2018	4.940	4.950	4.710	4.730	57,655	-0.24(-4.83%)
Feb 07, 2018	4.590	5.020	4.590	4.970	162,584	+0.37(+8.04%)
Feb 06, 2018	4.500	4.730	4.500	4.600	49,309	-0.08(-1.71%)
Feb 05, 2018	4.750	4.820	4.750	4.680	16,998	-0.12(-2.50%)
Feb 02, 2018	5.000	5.000	4.760	4.800	20,257	-0.16(-3.23%)

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.