Indicators

Aspen Aerogels Inc (NY: ASPN )

29.67 +2.08 (+7.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.380	4.570	4.240	4.360	258,714	+0.02(+0.46%)
Jan 28, 2016	4.480	4.560	4.290	4.340	92,220	-0.13(-2.91%)
Jan 27, 2016	4.700	4.780	4.420	4.470	84,868	-0.22(-4.69%)
Jan 26, 2016	4.790	5.020	4.460	4.690	44,567	-0.01(-0.21%)
Jan 25, 2016	5.180	5.180	4.690	4.700	100,664	-0.47(-9.09%)
Jan 22, 2016	4.970	5.185	4.970	5.170	47,690	+0.20(+4.02%)
Jan 21, 2016	5.200	5.200	4.930	4.970	50,421	-0.24(-4.61%)
Jan 20, 2016	5.350	5.350	5.110	5.210	71,171	-0.27(-4.93%)
Jan 19, 2016	5.550	5.620	5.460	5.480	24,040	-0.05(-0.90%)
Jan 15, 2016	5.590	5.530	5.530	5.530	27,600	-0.17(-2.98%)
Jan 14, 2016	5.740	5.890	5.610	5.700	11,101	-0.08(-1.38%)
Jan 13, 2016	6.000	6.000	5.680	5.780	27,378	-0.22(-3.67%)
Jan 12, 2016	5.770	6.000	5.770	6.000	25,564	+0.20(+3.45%)
Jan 11, 2016	5.830	6.000	5.720	5.800	17,274	+0.00(+0.00%)
Jan 08, 2016	5.850	5.850	5.710	5.800	34,571	-0.02(-0.34%)
Jan 07, 2016	6.000	6.000	5.750	5.820	20,353	-0.28(-4.59%)
Jan 06, 2016	6.040	6.150	6.020	6.100	55,847	-0.09(-1.45%)
Jan 05, 2016	6.080	6.360	5.970	6.190	27,829	+0.14(+2.31%)

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.