Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.31	17.52	17.51	17.60	1,380,539	+0.25(+1.44%)
Mar 27, 2024	16.22	17.36	16.10	17.35	1,037,932	+1.21(+7.50%)
Mar 26, 2024	16.09	16.50	15.86	16.14	531,577	+0.31(+1.96%)
Mar 25, 2024	15.68	16.18	15.63	15.83	450,880	+0.19(+1.21%)
Mar 22, 2024	15.89	15.97	15.42	15.64	372,530	-0.39(-2.43%)
Mar 21, 2024	15.20	16.20	15.20	16.03	841,778	+0.89(+5.88%)
Mar 20, 2024	15.42	15.51	14.83	15.14	744,934	-0.21(-1.37%)
Mar 19, 2024	15.09	15.54	15.09	15.35	465,379	-0.06(-0.39%)
Mar 18, 2024	15.16	15.59	14.57	15.41	943,844	+0.14(+0.92%)
Mar 15, 2024	15.24	15.85	15.18	15.27	1,628,277	+0.01(+0.07%)
Mar 14, 2024	17.76	17.76	15.06	15.26	2,033,983	-2.64(-14.75%)
Mar 13, 2024	17.43	19.10	17.41	17.90	2,105,226	+0.41(+2.34%)
Mar 12, 2024	17.35	17.70	16.93	17.49	696,351	+0.07(+0.40%)
Mar 11, 2024	17.01	17.81	17.00	17.42	629,857	+0.40(+2.35%)
Mar 08, 2024	17.60	17.95	16.71	17.02	562,954	-0.34(-1.96%)
Mar 07, 2024	17.65	17.91	17.03	17.36	499,437	-0.10(-0.57%)
Mar 06, 2024	17.01	17.51	16.36	17.46	800,476	+1.12(+6.85%)
Mar 05, 2024	16.73	16.77	15.73	16.34	1,053,711	-0.65(-3.83%)
Mar 04, 2024	17.70	17.71	16.75	16.99	850,531	-0.62(-3.52%)

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.