Indicators

Aspen Aerogels Inc (NY: ASPN )

27.59 +0.51 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.880	6.040	5.810	5.920	25,452	-0.03(-0.50%)
Sep 27, 2019	5.980	6.180	5.920	5.950	7,500	-0.10(-1.65%)
Sep 26, 2019	6.130	6.130	5.920	6.050	30,344	-0.07(-1.14%)
Sep 25, 2019	6.000	6.140	5.850	6.120	22,936	+0.07(+1.16%)
Sep 24, 2019	6.150	6.180	5.920	6.050	57,992	-0.16(-2.58%)
Sep 23, 2019	6.200	6.300	6.170	6.210	22,648	-0.06(-0.96%)
Sep 20, 2019	6.130	6.336	6.130	6.270	42,100	+0.07(+1.13%)
Sep 19, 2019	6.120	6.300	5.950	6.200	14,740	+0.08(+1.31%)
Sep 18, 2019	6.120	6.330	6.100	6.120	18,784	-0.02(-0.33%)
Sep 17, 2019	5.860	6.215	5.780	6.140	18,794	+0.23(+3.89%)
Sep 16, 2019	5.930	6.285	5.900	5.910	101,763	-0.06(-1.01%)
Sep 13, 2019	5.930	6.080	5.760	5.970	5,200	+0.01(+0.17%)
Sep 12, 2019	5.960	5.964	5.820	5.960	11,714	-0.05(-0.83%)
Sep 11, 2019	5.960	6.140	5.745	6.010	25,101	+0.04(+0.67%)
Sep 10, 2019	6.010	6.040	5.530	5.970	25,840	+0.02(+0.34%)
Sep 09, 2019	5.900	6.020	5.850	5.950	4,333	+0.08(+1.36%)
Sep 06, 2019	5.900	6.105	5.780	5.870	20,900	-0.03(-0.51%)
Sep 05, 2019	6.160	6.269	5.780	5.900	102,977	-0.21(-3.44%)
Sep 04, 2019	6.050	6.220	5.950	6.110	20,110	+0.11(+1.83%)

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.