Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 34.95 36.51 34.48 34.48 526,054 +0.66(+1.95%)
Mar 30, 2022 35.71 35.71 33.34 33.82 313,258 -1.89(-5.29%)
Mar 29, 2022 36.56 37.51 35.62 35.71 287,644 -0.43(-1.19%)
Mar 28, 2022 36.05 36.75 34.75 36.14 258,364 +0.00(+0.00%)
Mar 25, 2022 36.72 36.81 35.29 36.14 369,504 -0.63(-1.71%)
Mar 24, 2022 35.37 38.04 35.37 36.77 584,239 +2.73(+8.02%)
Mar 23, 2022 33.12 34.85 32.48 34.04 551,875 +0.92(+2.78%)
Mar 22, 2022 31.18 33.36 31.01 33.12 636,100 +2.25(+7.29%)
Mar 21, 2022 31.16 31.49 30.39 30.87 240,383 +0.12(+0.39%)
Mar 18, 2022 30.55 31.29 30.37 30.75 683,672 +0.05(+0.16%)
Mar 17, 2022 30.07 31.26 29.20 30.70 357,233 +0.05(+0.16%)
Mar 16, 2022 29.09 30.70 28.57 30.65 370,751 +2.50(+8.88%)
Mar 15, 2022 26.40 28.32 25.62 28.15 705,848 +1.83(+6.95%)
Mar 14, 2022 30.94 30.94 26.00 26.32 492,292 -4.78(-15.37%)
Mar 11, 2022 31.43 32.01 30.59 31.10 286,478 -0.05(-0.16%)
Mar 10, 2022 30.89 31.17 29.84 31.15 189,593 -0.45(-1.42%)
Mar 09, 2022 30.71 31.86 30.18 31.60 261,753 +1.84(+6.18%)
Mar 08, 2022 28.34 31.14 28.01 29.76 354,123 +1.57(+5.57%)
Mar 07, 2022 28.10 28.86 27.60 28.19 288,766 +0.17(+0.61%)
Mar 04, 2022 29.73 30.17 27.25 28.02 327,138 -2.15(-7.13%)
Mar 03, 2022 31.68 32.09 29.66 30.17 303,355 -1.48(-4.68%)
Mar 02, 2022 29.58 31.79 29.25 31.65 338,475 +2.55(+8.76%)
Mar 01, 2022 29.83 29.99 28.24 29.10 591,600 -0.50(-1.69%)
Feb 28, 2022 29.55 30.10 28.95 29.60 483,054 +0.09(+0.30%)
Feb 25, 2022 29.06 29.55 28.14 29.51 305,123 +0.51(+1.76%)
Feb 24, 2022 25.30 29.04 25.00 29.00 512,702 +2.71(+10.31%)
Feb 23, 2022 27.46 28.36 26.21 26.29 489,425 -1.03(-3.77%)
Feb 22, 2022 27.80 29.19 26.95 27.32 661,326 -1.18(-4.14%)
Feb 18, 2022 28.50 0 +2.58(+9.95%)
Feb 17, 2022 27.29 27.50 25.83 25.92 430,994 -1.54(-5.61%)
Feb 16, 2022 28.75 28.75 27.23 27.46 332,550 -1.34(-4.65%)
Feb 15, 2022 27.04 28.83 26.96 28.80 339,087 +1.99(+7.42%)
Feb 14, 2022 27.12 27.60 26.67 26.81 587,019 -0.40(-1.47%)
Feb 11, 2022 27.89 28.48 26.84 27.21 253,485 -0.68(-2.44%)
Feb 10, 2022 27.89 30.04 27.52 27.89 379,187 -0.91(-3.16%)
Feb 09, 2022 27.71 29.00 27.51 28.80 342,364 +1.53(+5.61%)
Feb 08, 2022 27.18 27.54 26.50 27.27 278,561 -0.07(-0.26%)
Feb 07, 2022 27.53 28.18 26.64 27.34 385,895 -0.55(-1.97%)
Feb 04, 2022 27.44 28.15 27.02 27.89 255,162 +0.40(+1.46%)
Feb 03, 2022 28.41 27.35 27.49 264,398 -1.93(-6.56%)
Feb 02, 2022 30.11 30.22 28.40 29.42 273,925 -0.39(-1.31%)
Feb 01, 2022 29.82 30.51 28.51 29.81 347,865 +0.11(+0.37%)
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%)
Jan 03, 2022 51.20 52.00 50.34 50.69 233,852 +0.90(+1.81%)
Dec 31, 2021 48.50 50.64 48.25 49.79 246,653 +0.85(+1.74%)
Dec 30, 2021 49.71 50.92 48.81 48.94 140,647 -0.58(-1.17%)
Dec 29, 2021 50.83 51.34 49.10 49.52 182,590 -1.38(-2.71%)
Dec 28, 2021 53.18 53.94 49.82 50.90 252,030 -2.25(-4.23%)
Dec 27, 2021 50.66 53.24 49.96 53.15 167,206 +2.36(+4.65%)
Dec 23, 2021 52.83 52.83 50.58 50.79 120,412 -1.80(-3.42%)
Dec 22, 2021 51.58 53.58 50.94 52.59 156,433 +0.83(+1.60%)
Dec 21, 2021 48.54 51.96 48.27 51.76 212,280 +3.87(+8.08%)
Dec 20, 2021 46.56 48.18 44.43 47.89 342,903 -0.03(-0.06%)
Dec 17, 2021 48.00 49.27 46.40 47.92 605,780 -0.26(-0.54%)
Dec 16, 2021 54.96 55.95 48.14 48.18 279,861 -5.90(-10.91%)
Dec 15, 2021 52.38 54.46 51.41 54.08 305,044 +1.20(+2.27%)
Dec 14, 2021 51.52 53.43 51.27 52.88 240,360 +0.31(+0.59%)
Dec 13, 2021 54.80 55.59 50.72 52.57 347,778 -3.23(-5.79%)
Dec 10, 2021 56.91 58.04 54.65 55.80 196,031 +0.02(+0.04%)
Dec 09, 2021 56.97 57.85 55.01 55.78 180,062 -1.45(-2.53%)
Dec 08, 2021 55.78 57.72 54.33 57.23 166,719 +2.61(+4.78%)
Dec 07, 2021 52.91 55.62 52.91 54.62 165,915 +3.29(+6.41%)
Dec 06, 2021 51.73 52.37 49.70 51.33 197,362 -0.12(-0.23%)
Dec 03, 2021 54.26 54.26 50.25 51.45 349,180 -1.70(-3.20%)
Dec 02, 2021 53.41 55.53 52.70 53.15 236,557 -0.21(-0.39%)
Dec 01, 2021 58.99 58.99 53.29 53.36 271,908 -3.80(-6.65%)
Nov 30, 2021 57.83 58.79 54.31 57.16 1,135,583 -1.31(-2.24%)
Nov 29, 2021 60.69 61.50 58.04 58.47 253,144 +0.66(+1.14%)
Nov 26, 2021 59.15 60.94 57.32 57.81 241,306 -3.86(-6.26%)
Nov 24, 2021 61.00 62.26 60.18 61.67 212,046 -0.04(-0.06%)
Nov 23, 2021 62.38 65.21 61.53 61.71 248,924 -0.78(-1.25%)
Nov 22, 2021 63.29 65.99 62.41 62.49 322,740 +0.32(+0.51%)
Nov 19, 2021 63.00 64.00 61.87 62.17 217,700 -1.49(-2.34%)
Nov 18, 2021 62.30 64.37 63.39 63.66 317,249 +1.74(+2.81%)
Nov 17, 2021 61.59 63.95 61.50 61.92 317,425 +0.23(+0.37%)
Nov 16, 2021 60.12 62.95 59.48 61.69 345,679 +1.21(+2.00%)
Nov 15, 2021 59.40 62.31 58.77 60.48 376,533 +1.21(+2.04%)
Nov 12, 2021 56.70 60.30 56.04 59.27 261,654 +2.48(+4.37%)
Nov 11, 2021 55.82 58.85 55.82 56.79 146,571 +0.98(+1.76%)
Nov 10, 2021 57.87 55.81 190,621 -2.31(-3.97%)
Nov 09, 2021 58.64 59.00 56.33 58.12 215,484 -0.42(-0.72%)
Nov 08, 2021 56.00 58.61 56.00 58.54 241,596 +2.92(+5.25%)
Nov 05, 2021 53.00 55.92 52.79 55.62 338,638 +3.16(+6.02%)
Nov 04, 2021 52.01 52.79 51.55 52.46 175,352 +0.56(+1.08%)
Nov 03, 2021 52.50 52.50 50.52 51.90 134,010 -0.70(-1.33%)
Nov 02, 2021 52.98 53.08 51.44 52.60 164,447 -0.56(-1.05%)
Nov 01, 2021 54.97 55.66 51.70 53.16 233,096 -1.30(-2.39%)
Oct 29, 2021 50.69 55.49 48.54 54.46 633,492 +8.24(+17.83%)
Oct 28, 2021 46.63 47.79 46.11 46.22 171,413 -0.59(-1.26%)
Oct 27, 2021 46.80 48.09 46.15 46.81 103,521 -0.03(-0.06%)
Oct 26, 2021 46.96 46.84 123,097 +0.10(+0.21%)
Oct 25, 2021 45.59 47.04 45.56 46.74 123,816 +2.30(+5.18%)
Oct 22, 2021 43.83 45.45 43.28 44.44 114,290 +0.61(+1.39%)
Oct 21, 2021 47.07 47.67 43.53 43.83 208,592 -3.35(-7.10%)
Oct 20, 2021 47.88 47.90 46.80 47.18 95,192 -0.77(-1.61%)
Oct 19, 2021 49.20 49.76 47.80 47.95 139,422 -1.45(-2.94%)
Oct 18, 2021 49.25 50.78 48.99 49.40 108,093 -0.10(-0.20%)
Oct 15, 2021 50.12 50.75 49.29 49.50 133,711 +0.00(+0.00%)
Oct 14, 2021 50.76 51.04 48.39 49.50 99,509 -0.17(-0.34%)
Oct 13, 2021 51.01 51.01 48.71 49.67 102,684 +0.50(+1.02%)
Oct 12, 2021 48.35 50.00 48.22 49.17 63,103 +0.96(+1.99%)
Oct 11, 2021 47.60 49.57 47.60 48.21 148,399 +0.53(+1.11%)
Oct 08, 2021 48.44 49.25 47.42 47.68 101,057 -0.60(-1.24%)
Oct 07, 2021 47.43 49.17 47.43 48.28 118,671 +1.27(+2.70%)
Oct 06, 2021 47.41 47.76 45.38 47.01 156,989 -1.22(-2.53%)
Oct 05, 2021 48.13 51.57 47.64 48.23 379,077 +1.42(+3.03%)
Oct 04, 2021 47.52 48.34 45.79 46.81 224,632 -0.62(-1.31%)
Oct 01, 2021 46.11 48.10 45.43 47.43 226,937 +1.42(+3.09%)
Sep 30, 2021 44.75 46.95 44.39 46.01 272,891 +1.25(+2.79%)
Sep 29, 2021 45.34 45.34 43.62 44.76 109,281 -0.15(-0.33%)
Sep 28, 2021 46.35 47.00 44.80 44.91 178,002 -1.68(-3.61%)
Sep 27, 2021 46.33 47.29 46.11 46.59 166,079 +0.80(+1.75%)
Sep 24, 2021 44.97 46.40 44.59 45.79 141,837 +0.84(+1.87%)
Sep 23, 2021 44.34 45.16 44.05 44.95 132,300 +0.71(+1.60%)
Sep 22, 2021 43.51 45.01 43.24 44.24 109,337 +1.01(+2.34%)
Sep 21, 2021 42.07 43.52 41.62 43.23 128,388 +1.52(+3.64%)
Sep 20, 2021 43.28 44.89 40.64 41.71 193,426 -2.66(-6.00%)
Sep 17, 2021 44.30 44.52 43.10 44.37 424,586 +0.15(+0.34%)
Sep 16, 2021 45.55 45.79 43.73 44.22 157,172 -1.19(-2.62%)
Sep 15, 2021 44.72 45.60 43.50 45.41 195,678 +0.99(+2.23%)
Sep 14, 2021 45.15 46.19 44.02 44.42 285,737 -0.32(-0.72%)
Sep 13, 2021 43.01 45.63 43.00 44.74 241,054 +2.02(+4.73%)
Sep 10, 2021 44.22 45.99 42.41 42.72 501,990 +0.73(+1.74%)
Sep 09, 2021 41.56 42.64 41.50 41.99 123,851 +0.26(+0.62%)
Sep 08, 2021 42.00 42.69 41.33 41.73 192,531 -0.27(-0.64%)
Sep 07, 2021 43.98 44.18 41.80 42.00 196,513 -2.21(-5.00%)
Sep 03, 2021 46.10 46.79 44.05 44.21 139,375 -1.98(-4.29%)
Sep 02, 2021 44.59 46.45 44.51 46.19 212,898 +1.98(+4.48%)
Sep 01, 2021 43.39 44.73 42.67 44.21 210,795 +0.46(+1.05%)
Aug 31, 2021 43.75 44.50 43.03 43.75 573,745 -0.07(-0.16%)
Aug 30, 2021 44.78 45.35 43.50 43.82 146,973 -0.32(-0.72%)
Aug 27, 2021 43.74 45.26 43.74 44.14 176,367 +0.99(+2.29%)
Aug 26, 2021 42.98 44.20 42.10 43.15 237,364 +0.05(+0.12%)
Aug 25, 2021 42.85 44.73 42.34 43.10 261,007 +0.93(+2.21%)
Aug 24, 2021 41.58 42.66 41.24 42.17 143,038 +0.82(+1.98%)
Aug 23, 2021 40.63 42.17 40.37 41.35 278,839 +1.48(+3.71%)
Aug 20, 2021 40.38 41.50 39.53 39.87 309,819 -1.07(-2.61%)
Aug 19, 2021 38.13 41.11 37.74 40.94 405,571 +2.24(+5.79%)
Aug 18, 2021 36.55 38.99 36.52 38.70 492,279 +1.76(+4.76%)
Aug 17, 2021 34.46 37.00 34.13 36.94 229,276 +2.83(+8.30%)
Aug 16, 2021 34.82 34.85 33.70 34.11 105,412 -1.07(-3.04%)
Aug 13, 2021 36.42 36.67 35.09 35.18 90,074 -1.18(-3.25%)
Aug 12, 2021 36.70 37.34 35.87 36.36 176,959 -0.60(-1.62%)
Aug 11, 2021 37.00 37.00 35.53 36.96 104,343 -0.04(-0.11%)
Aug 10, 2021 36.79 37.13 36.62 37.00 168,113 +0.53(+1.45%)
Aug 09, 2021 36.47 37.09 35.94 36.47 202,151 -0.13(-0.36%)
Aug 06, 2021 37.76 37.76 36.53 36.60 122,394 -0.76(-2.03%)
Aug 05, 2021 36.68 38.08 36.64 37.36 110,067 +0.56(+1.52%)
Aug 04, 2021 37.37 38.00 36.56 36.80 148,797 -1.02(-2.70%)
Aug 03, 2021 36.74 38.00 35.43 37.82 305,389 +0.97(+2.63%)
Aug 02, 2021 38.17 38.47 35.74 36.85 311,845 -0.80(-2.12%)
Jul 30, 2021 40.00 41.85 37.41 37.65 481,709 -0.89(-2.31%)
Jul 29, 2021 39.39 39.50 37.88 38.54 422,263 -0.84(-2.13%)
Jul 28, 2021 38.02 39.44 37.33 39.38 202,637 +1.46(+3.85%)
Jul 27, 2021 38.02 38.56 36.65 37.92 173,485 -0.55(-1.43%)
Jul 26, 2021 37.37 39.13 37.32 38.47 312,136 +1.53(+4.14%)
Jul 23, 2021 37.35 37.44 35.64 36.94 147,912 -0.07(-0.19%)
Jul 22, 2021 36.37 37.55 34.99 37.01 290,389 +0.42(+1.15%)
Jul 21, 2021 34.43 37.12 34.43 36.59 242,189 +2.25(+6.55%)
Jul 20, 2021 31.18 34.82 31.04 34.34 390,833 +3.43(+11.10%)
Jul 19, 2021 31.91 32.21 30.43 30.91 388,408 -2.09(-6.33%)
Jul 16, 2021 34.36 34.36 32.71 33.00 163,349 -1.24(-3.62%)
Jul 15, 2021 34.57 35.00 33.63 34.24 231,428 -0.14(-0.41%)
Jul 14, 2021 34.56 34.73 33.17 34.38 199,422 -0.12(-0.35%)
Jul 13, 2021 35.94 36.20 34.23 34.50 222,875 -1.70(-4.70%)
Jul 12, 2021 35.24 37.30 34.58 36.20 304,011 +0.65(+1.83%)
Jul 09, 2021 34.50 35.83 33.80 35.55 201,197 +0.79(+2.27%)
Jul 08, 2021 34.81 35.85 34.20 34.76 147,314 -0.48(-1.36%)
Jul 07, 2021 33.81 35.80 33.52 35.24 286,169 +1.13(+3.31%)
Jul 06, 2021 35.40 35.50 32.73 34.11 235,729 -0.71(-2.04%)
Jul 02, 2021 34.46 35.82 33.64 34.82 539,311 +0.16(+0.46%)
Jul 01, 2021 32.01 34.77 32.01 34.66 1,100,893 +4.74(+15.84%)
Jun 30, 2021 25.06 31.00 25.05 29.92 978,415 +5.85(+24.30%)
Jun 29, 2021 24.03 24.25 23.58 24.07 96,548 +0.27(+1.13%)
Jun 28, 2021 24.63 24.63 23.51 23.80 114,239 -0.85(-3.45%)
Jun 25, 2021 25.12 25.29 24.49 24.65 928,157 -0.41(-1.64%)
Jun 24, 2021 24.99 25.29 24.50 25.06 158,302 +0.37(+1.50%)
Jun 23, 2021 24.50 24.92 24.00 24.69 141,642 +0.34(+1.40%)
Jun 22, 2021 23.91 24.35 23.57 24.35 184,354 +0.23(+0.95%)
Jun 21, 2021 23.94 24.40 23.70 24.12 136,299 +0.30(+1.26%)
Jun 18, 2021 23.28 24.25 23.28 23.82 548,413 -0.16(-0.67%)
Jun 17, 2021 24.04 24.62 23.01 23.98 220,494 -0.21(-0.87%)
Jun 16, 2021 23.18 24.43 23.18 24.19 319,385 +0.97(+4.18%)
Jun 15, 2021 22.49 23.26 22.07 23.22 204,039 +0.71(+3.15%)
Jun 14, 2021 21.71 22.73 21.71 22.51 143,825 +0.90(+4.16%)
Jun 11, 2021 21.60 21.95 21.52 21.61 112,797 +0.09(+0.42%)
Jun 10, 2021 22.22 22.33 21.06 21.52 124,444 -0.55(-2.49%)
Jun 09, 2021 22.74 22.94 21.88 22.07 137,195 -0.62(-2.73%)
Jun 08, 2021 22.95 24.93 22.57 22.69 548,586 -0.14(-0.61%)
Jun 07, 2021 22.00 22.83 21.61 22.83 300,377 +0.99(+4.53%)
Jun 04, 2021 20.95 21.99 20.95 21.84 237,667 +0.95(+4.55%)
Jun 03, 2021 20.71 20.95 20.33 20.89 134,727 +0.25(+1.21%)
Jun 02, 2021 20.72 20.89 20.44 20.64 151,395 +0.15(+0.73%)
Jun 01, 2021 20.50 21.13 20.30 20.49 152,478 +0.21(+1.04%)
May 28, 2021 20.22 20.31 19.61 20.28 115,546 +0.27(+1.35%)
May 27, 2021 19.71 20.15 19.62 20.01 114,660 +0.59(+3.04%)
May 26, 2021 19.17 19.60 19.12 19.42 85,919 +0.30(+1.57%)
May 25, 2021 19.70 20.25 19.06 19.12 146,590 -0.58(-2.94%)
May 24, 2021 20.53 21.02 19.34 19.70 249,999 -0.71(-3.48%)
May 21, 2021 19.09 20.50 19.09 20.41 374,760 +1.73(+9.26%)
May 20, 2021 18.12 18.71 17.61 18.68 161,802 +0.72(+4.01%)
May 19, 2021 17.86 18.13 17.38 17.96 201,236 -0.29(-1.59%)
May 18, 2021 18.81 18.93 18.12 18.25 131,441 -0.42(-2.25%)
May 17, 2021 17.74 18.70 17.71 18.67 155,326 +0.59(+3.26%)
May 14, 2021 17.97 18.30 17.75 18.08 111,045 +0.41(+2.32%)
May 13, 2021 17.75 18.49 17.42 17.67 191,146 +0.07(+0.40%)
May 12, 2021 18.51 18.51 17.55 17.60 156,545 -0.65(-3.56%)
May 11, 2021 17.01 18.35 16.79 18.25 146,550 +0.59(+3.34%)
May 10, 2021 19.29 19.49 17.65 17.66 300,113 -1.60(-8.31%)
May 07, 2021 18.44 19.35 18.31 19.26 136,033 +0.74(+4.00%)
May 06, 2021 19.53 19.53 17.87 18.52 274,221 -1.00(-5.12%)
May 05, 2021 19.38 20.19 17.61 19.52 922,907 +1.69(+9.48%)
May 04, 2021 17.32 18.06 16.65 17.83 248,475 +0.36(+2.06%)
May 03, 2021 18.42 18.65 16.86 17.47 314,060 -0.76(-4.17%)
Apr 30, 2021 19.50 19.70 18.07 18.23 527,700 -1.93(-9.57%)
Apr 29, 2021 20.98 21.35 19.67 20.16 163,442 -0.50(-2.42%)
Apr 28, 2021 19.81 20.75 19.71 20.66 143,625 +0.88(+4.45%)
Apr 27, 2021 19.60 20.00 19.18 19.78 159,750 +0.12(+0.61%)
Apr 26, 2021 19.48 19.74 19.12 19.66 170,643 +1.07(+5.76%)
Apr 23, 2021 18.31 18.67 17.97 18.59 140,600 +0.48(+2.65%)
Apr 22, 2021 17.52 18.45 17.27 18.11 335,663 +0.69(+3.96%)
Apr 21, 2021 16.82 17.53 16.64 17.42 94,745 +0.50(+2.96%)
Apr 20, 2021 17.55 17.65 16.33 16.92 325,257 -0.80(-4.51%)
Apr 19, 2021 18.32 18.64 17.60 17.72 108,210 -0.65(-3.54%)
Apr 16, 2021 18.12 18.48 17.53 18.37 168,600 +0.37(+2.06%)
Apr 15, 2021 19.17 19.34 17.55 18.00 213,709 -0.99(-5.21%)
Apr 14, 2021 18.84 19.50 18.84 18.99 113,696 +0.28(+1.50%)
Apr 13, 2021 18.25 18.75 17.55 18.71 363,512 +0.41(+2.24%)
Apr 12, 2021 18.75 18.84 18.21 18.30 258,729 -0.48(-2.56%)
Apr 09, 2021 19.65 19.65 18.72 18.78 147,400 -0.85(-4.33%)
Apr 08, 2021 19.69 19.92 19.15 19.63 87,555 +0.09(+0.46%)
Apr 07, 2021 19.85 20.16 19.44 19.54 127,611 -0.21(-1.06%)
Apr 06, 2021 20.14 20.54 19.63 19.75 108,753 -0.39(-1.94%)
Apr 05, 2021 21.13 21.42 20.09 20.14 218,840 -0.65(-3.13%)
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.