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 (%)
Apr 26, 2024	15.80	16.46	15.65	16.10	570,133	+0.39(+2.48%)
Apr 25, 2024	16.25	16.26	15.37	15.71	630,736	-0.93(-5.59%)
Apr 24, 2024	16.62	16.86	16.32	16.64	653,111	+0.01(+0.06%)
Apr 23, 2024	15.48	16.73	15.48	16.63	928,391	+1.45(+9.55%)
Apr 22, 2024	14.95	15.21	14.52	15.18	474,220	+0.22(+1.47%)
Apr 19, 2024	14.68	15.10	14.60	14.96	585,958	+0.14(+0.94%)
Apr 18, 2024	15.07	15.28	14.79	14.82	421,788	-0.25(-1.66%)
Apr 17, 2024	15.33	15.34	14.77	15.07	621,305	-0.07(-0.46%)
Apr 16, 2024	15.14	15.34	14.89	15.14	607,628	-0.12(-0.79%)
Apr 15, 2024	15.92	16.12	15.21	15.26	694,931	-0.66(-4.15%)
Apr 12, 2024	16.56	16.75	15.74	15.92	543,134	-0.87(-5.18%)
Apr 11, 2024	16.58	16.82	16.38	16.79	375,910	+0.31(+1.88%)
Apr 10, 2024	16.10	16.84	15.87	16.48	499,935	-0.26(-1.55%)
Apr 09, 2024	16.63	16.80	16.11	16.74	496,949	+0.11(+0.66%)
Apr 08, 2024	16.88	17.07	16.52	16.63	438,745	-0.01(-0.06%)
Apr 05, 2024	16.71	17.16	16.53	16.64	399,535	-0.21(-1.25%)
Apr 04, 2024	17.32	18.48	16.74	16.85	1,329,924	-0.21(-1.23%)
Apr 03, 2024	16.64	17.19	16.63	17.06	663,631	+0.30(+1.79%)
Apr 02, 2024	17.00	17.11	16.17	16.76	626,039	-0.87(-4.93%)

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.