Indicators

Aspen Aerogels Inc (NY: ASPN )

26.66 +0.03 (+0.11%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.54	18.05	16.83	17.18	1,276,258	+0.06(+0.35%)
Feb 28, 2024	16.81	17.68	16.67	17.12	863,566	+0.14(+0.82%)
Feb 27, 2024	17.31	17.54	16.88	16.98	788,217	-0.10(-0.59%)
Feb 26, 2024	16.95	17.80	16.65	17.08	970,833	+0.12(+0.71%)
Feb 23, 2024	16.88	17.28	16.63	16.96	932,138	+0.11(+0.65%)
Feb 22, 2024	17.07	18.09	16.51	16.85	1,662,781	+0.10(+0.60%)
Feb 21, 2024	16.72	16.95	16.11	16.75	998,539	-0.28(-1.64%)
Feb 20, 2024	17.25	17.49	16.66	17.03	1,478,127	-0.53(-3.02%)
Feb 16, 2024	17.38	18.00	16.92	17.56	1,736,782	+0.13(+0.75%)
Feb 15, 2024	17.40	18.12	17.01	17.43	2,405,327	+0.26(+1.51%)
Feb 14, 2024	15.02	17.19	14.81	17.17	3,500,010	+2.84(+19.82%)
Feb 13, 2024	13.21	15.01	12.88	14.33	5,016,267	+1.93(+15.56%)
Feb 12, 2024	12.06	12.68	12.00	12.40	1,751,161	+0.40(+3.33%)
Feb 09, 2024	11.90	12.12	11.84	12.00	862,415	+0.16(+1.35%)
Feb 08, 2024	11.36	11.95	11.35	11.84	716,197	+0.49(+4.32%)
Feb 07, 2024	11.36	11.51	11.04	11.35	721,831	+0.04(+0.35%)
Feb 06, 2024	10.96	11.36	10.80	11.31	720,719	+0.40(+3.67%)
Feb 05, 2024	11.07	11.07	10.75	10.91	496,805	-0.46(-4.05%)
Feb 02, 2024	11.16	11.40	10.87	11.37	717,346	+0.12(+1.07%)

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.