Indicators

Aspen Aerogels Inc (NY: ASPN )

26.88 +0.50 (+1.90%)

Streaming Delayed Price Updated: 10:38 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.090	4.140	4.020	4.060	14,928	-0.02(-0.49%)
Apr 27, 2017	4.000	4.100	4.000	4.080	30,348	+0.10(+2.51%)
Apr 26, 2017	3.990	4.100	3.950	3.980	73,806	-0.01(-0.25%)
Apr 25, 2017	3.990	4.040	3.990	3.990	52,885	+0.03(+0.76%)
Apr 24, 2017	4.040	4.050	3.960	3.960	193,053	-0.03(-0.75%)
Apr 21, 2017	4.000	4.050	3.960	3.990	57,943	+0.02(+0.50%)
Apr 20, 2017	3.980	4.005	3.970	3.970	94,245	+0.00(+0.00%)
Apr 19, 2017	4.000	4.005	3.950	3.970	52,819	+0.00(+0.00%)
Apr 18, 2017	3.980	4.010	3.950	3.970	90,316	-0.01(-0.25%)
Apr 17, 2017	4.000	4.020	3.950	3.980	43,463	+0.00(+0.00%)
Apr 13, 2017	4.010	4.020	3.970	3.980	132,155	-0.02(-0.50%)
Apr 12, 2017	4.010	4.020	3.970	4.000	92,104	+0.01(+0.25%)
Apr 11, 2017	4.020	4.090	3.982	3.990	94,000	-0.02(-0.50%)
Apr 10, 2017	4.200	4.250	4.000	4.010	20,603	-0.19(-4.52%)
Apr 07, 2017	4.240	4.250	4.170	4.200	2,745	-0.03(-0.71%)
Apr 06, 2017	4.140	4.270	4.140	4.230	12,592	+0.12(+2.92%)
Apr 05, 2017	4.150	4.230	4.100	4.110	18,052	+0.01(+0.24%)
Apr 04, 2017	4.300	4.320	4.090	4.100	9,598	-0.19(-4.43%)

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.