Indicators

Aspen Aerogels Inc (NY: ASPN )

27.01 +0.30 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.75	29.87		29.70	399,908	+1.83(+6.57%)
Jan 28, 2022	26.50	27.98	25.96	27.87	384,018	+1.29(+4.85%)
Jan 27, 2022	28.96	29.42	25.90	26.58	761,198	-1.76(-6.21%)
Jan 26, 2022	30.83	31.16	27.94	28.34	254,309	-1.66(-5.53%)
Jan 25, 2022	30.34	31.19	29.41	30.00	365,053	-1.34(-4.28%)
Jan 24, 2022	30.05	31.54	28.70	31.34	546,297	+0.01(+0.03%)
Jan 21, 2022	32.65	33.18	30.54	31.33	556,975	-1.85(-5.58%)
Jan 20, 2022	34.56	35.70	33.08	33.18	342,586	-1.28(-3.71%)
Jan 19, 2022	36.85	36.96	34.44	34.46	383,925	-2.17(-5.92%)
Jan 18, 2022	37.52	38.50	36.47	36.63	372,741	-1.61(-4.21%)
Jan 14, 2022				38.24	0	-2.57(-6.30%)
Jan 13, 2022	43.30	44.09	40.19	40.81	225,450	-2.61(-6.01%)
Jan 12, 2022	44.56	44.72	42.60	43.42	170,341	-0.28(-0.64%)
Jan 11, 2022	43.84	44.38	41.90	43.70	184,362	+0.07(+0.16%)
Jan 10, 2022	42.39	43.69	41.50	43.63	302,204	+0.13(+0.30%)
Jan 07, 2022	45.60	46.70	43.40	43.50	162,883	-1.81(-3.99%)
Jan 06, 2022	45.04	46.20	43.38	45.31	380,785	+0.47(+1.05%)
Jan 05, 2022	47.73	48.78	44.75	44.84	308,828	-2.96(-6.19%)
Jan 04, 2022	51.65	52.00	45.76	47.80	304,917	-2.89(-5.70%)

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.