Indicators

Aspen Aerogels Inc (NY: ASPN )

25.11 +1.26 (+5.28%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.000	6.295	5.860	6.260	1,053,466	+0.21(+3.47%)
Apr 27, 2023	5.640	6.070	5.535	6.050	976,938	+0.46(+8.23%)
Apr 26, 2023	5.670	5.890	5.480	5.590	1,152,860	-0.08(-1.41%)
Apr 25, 2023	5.620	5.890	5.570	5.670	1,365,579	-0.02(-0.35%)
Apr 24, 2023	5.520	5.715	5.498	5.690	607,288	+0.18(+3.27%)
Apr 21, 2023	5.610	5.630	5.420	5.510	1,261,577	-0.14(-2.48%)
Apr 20, 2023	5.580	5.790	5.409	5.650	1,034,748	-0.08(-1.40%)
Apr 19, 2023	6.070	6.070	5.695	5.730	1,199,664	-0.41(-6.68%)
Apr 18, 2023	6.160	6.180	5.880	6.140	1,115,383	-0.02(-0.32%)
Apr 17, 2023	5.900	6.200	5.800	6.160	1,830,006	+0.24(+4.05%)
Apr 14, 2023	6.170	6.170	5.750	5.920	1,451,963	-0.21(-3.43%)
Apr 13, 2023	6.090	6.300	6.055	6.130	1,098,186	+0.08(+1.32%)
Apr 12, 2023	6.620	6.630	6.050	6.050	636,920	-0.39(-6.06%)
Apr 11, 2023	6.530	6.555	6.405	6.440	642,552	-0.04(-0.62%)
Apr 10, 2023	6.360	6.520	6.270	6.480	660,956	+0.04(+0.62%)
Apr 06, 2023	6.570	6.570	6.185	6.440	1,059,012	-0.13(-1.98%)
Apr 05, 2023	7.030	7.170	6.420	6.570	891,992	-0.61(-8.50%)
Apr 04, 2023	7.430	7.465	6.980	7.180	1,093,899	-0.27(-3.62%)

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.