Indicators

Aspen Aerogels Inc (NY: ASPN )

26.63 +0.36 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.230	4.430	4.120	4.350	321,289	+0.15(+3.57%)
Sep 28, 2017	4.190	4.220	4.170	4.200	20,307	+0.01(+0.24%)
Sep 27, 2017	4.130	4.220	4.060	4.190	10,497	+0.08(+1.95%)
Sep 26, 2017	4.200	4.200	4.070	4.110	30,123	-0.08(-1.91%)
Sep 25, 2017	4.030	4.200	4.030	4.190	26,012	+0.13(+3.20%)
Sep 22, 2017	4.190	4.200	4.050	4.060	10,083	-0.05(-1.22%)
Sep 21, 2017	4.190	4.200	4.110	4.110	8,263	-0.05(-1.20%)
Sep 20, 2017	4.180	4.230	4.160	4.160	10,098	-0.02(-0.48%)
Sep 19, 2017	4.160	4.230	4.145	4.180	17,488	+0.06(+1.46%)
Sep 18, 2017	4.060	4.150	4.039	4.120	34,001	+0.06(+1.48%)
Sep 15, 2017	4.180	4.200	4.040	4.060	82,637	-0.15(-3.56%)
Sep 14, 2017	4.190	4.258	4.178	4.210	33,495	+0.02(+0.48%)
Sep 13, 2017	4.210	4.250	4.090	4.190	32,076	+0.02(+0.48%)
Sep 12, 2017	4.190	4.280	4.140	4.170	46,418	-0.03(-0.71%)
Sep 11, 2017	4.200	4.260	4.190	4.200	112,756	+0.02(+0.48%)
Sep 08, 2017	4.220	4.250	4.160	4.180	240,404	-0.01(-0.24%)
Sep 07, 2017	4.200	4.250	4.185	4.190	30,205	+0.00(+0.00%)
Sep 06, 2017	4.120	4.220	4.020	4.190	218,202	+0.06(+1.45%)
Sep 05, 2017	4.100	4.200	4.010	4.130	59,983	-0.04(-0.96%)

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.