Indicators

Aspen Aerogels Inc (NY: ASPN )

26.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	3.920	4.198	3.377	3.650	178,496	-0.25(-6.41%)
Feb 26, 2016	4.200	6.580	3.810	3.900	427,756	+0.22(+5.98%)
Feb 25, 2016	3.590	3.680	3.560	3.680	13,023	+0.13(+3.66%)
Feb 24, 2016	3.780	3.780	3.550	3.550	23,703	-0.23(-6.08%)
Feb 23, 2016	3.980	4.070	3.770	3.780	9,409	-0.18(-4.55%)
Feb 22, 2016	3.800	4.030	3.800	3.960	11,068	+0.18(+4.76%)
Feb 19, 2016	3.850	3.900	3.730	3.780	8,895	-0.09(-2.33%)
Feb 18, 2016	3.997	4.040	3.830	3.870	11,830	-0.07(-1.78%)
Feb 17, 2016	3.890	4.150	3.860	3.940	17,373	+0.08(+2.07%)
Feb 16, 2016	3.740	3.880	3.540	3.860	116,957	+0.28(+7.82%)
Feb 12, 2016	3.800	3.580	3.580	3.580	45,500	-0.19(-5.04%)
Feb 11, 2016	3.910	3.910	3.480	3.770	93,149	+0.06(+1.62%)
Feb 10, 2016	4.510	4.570	3.460	3.710	173,763	-0.78(-17.37%)
Feb 09, 2016	4.480	4.597	3.805	4.490	60,940	-0.03(-0.66%)
Feb 08, 2016	4.760	4.760	4.500	4.520	31,047	-0.22(-4.64%)
Feb 05, 2016	4.740	4.840	4.700	4.740	12,117	+0.02(+0.42%)
Feb 04, 2016	4.650	5.010	4.550	4.720	31,126	+0.08(+1.72%)
Feb 03, 2016	4.900	4.930	4.480	4.640	282,041	-0.13(-2.73%)
Feb 02, 2016	4.370	4.960	4.370	4.770	196,676	+0.36(+8.16%)

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.