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 (%)
Jul 29, 2022	12.61	13.28	12.37	13.08	917,937	+0.95(+7.83%)
Jul 28, 2022	10.90	12.48	10.90	12.13	1,222,796	+0.93(+8.30%)
Jul 27, 2022	10.21	11.35	10.08	11.20	785,448	+1.08(+10.67%)
Jul 26, 2022	10.39	10.45	10.01	10.12	632,321	-0.37(-3.53%)
Jul 25, 2022	10.39	10.62	10.06	10.49	357,265	+0.23(+2.24%)
Jul 22, 2022	11.01	11.20	10.14	10.26	488,633	-0.68(-6.22%)
Jul 21, 2022	10.98	11.26	10.69	10.94	556,330	-0.02(-0.18%)
Jul 20, 2022	10.76	11.10	10.63	10.96	599,234	+0.26(+2.43%)
Jul 19, 2022	10.04	10.70	9.920	10.70	839,614	+1.00(+10.31%)
Jul 18, 2022	9.920	10.44	9.510	9.700	736,310	+0.08(+0.83%)
Jul 15, 2022	9.990	9.990	9.290	9.620	807,785	-0.20(-2.04%)
Jul 14, 2022	10.28	10.35	9.720	9.820	681,984	-0.69(-6.57%)
Jul 13, 2022	10.40	10.93	10.24	10.51	491,833	-0.29(-2.69%)
Jul 12, 2022	10.45	11.21	10.36	10.80	559,810	+0.31(+2.96%)
Jul 11, 2022	10.62	10.89	10.18	10.49	754,383	-0.28(-2.60%)
Jul 08, 2022	10.77	11.33	10.50	10.77	795,722	-0.12(-1.10%)
Jul 07, 2022	10.73	11.45	10.67	10.89	1,173,885	+0.16(+1.49%)
Jul 06, 2022	10.40	11.18	10.40	10.73	2,075,080	+0.38(+3.67%)
Jul 05, 2022	9.900	10.89	9.900	10.35	1,876,739	+0.20(+1.97%)

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.