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 (%)
Sep 29, 2023	8.500	8.785	8.425	8.600	1,642,858	+0.28(+3.37%)
Sep 28, 2023	8.400	8.400	7.870	8.320	2,394,371	-0.18(-2.12%)
Sep 27, 2023	7.470	8.540	7.420	8.500	3,374,394	+1.16(+15.80%)
Sep 26, 2023	6.770	7.440	6.760	7.340	1,579,973	+0.49(+7.15%)
Sep 25, 2023	6.560	6.935	6.830	6.850	627,437	+0.15(+2.24%)
Sep 22, 2023	6.470	6.785	6.400	6.700	816,147	+0.34(+5.35%)
Sep 21, 2023	6.360	6.470	6.260	6.360	839,494	-0.11(-1.70%)
Sep 20, 2023	6.680	6.960	6.440	6.470	699,936	-0.15(-2.27%)
Sep 19, 2023	5.940	6.780	5.940	6.620	1,142,442	+0.66(+11.07%)
Sep 18, 2023	6.440	6.440	5.940	5.960	1,173,324	-0.48(-7.45%)
Sep 15, 2023	6.310	6.465	6.240	6.440	1,022,325	+0.10(+1.58%)
Sep 14, 2023	6.360	6.495	6.255	6.340	649,966	+0.08(+1.28%)
Sep 13, 2023	6.340	6.350	6.240	6.260	656,819	-0.08(-1.26%)
Sep 12, 2023	6.250	6.360	6.195	6.340	570,858	+0.04(+0.63%)
Sep 11, 2023	6.500	6.520	6.290	6.300	801,759	-0.03(-0.47%)
Sep 08, 2023	6.510	6.600	6.220	6.330	609,085	-0.18(-2.76%)
Sep 07, 2023	6.460	6.580	6.280	6.510	602,276	+0.29(+4.66%)
Sep 06, 2023	6.230	6.270	6.050	6.220	437,393	+0.03(+0.48%)
Sep 05, 2023	6.270	6.300	5.980	6.190	690,917	-0.17(-2.67%)

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.