Indicators

Aspen Aerogels Inc (NY: ASPN )

22.83 +7.61 (+50.00%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.23	23.09	21.50	21.60	297,497	-0.63(-2.83%)
Apr 28, 2022	23.19	23.99	19.93	22.23	700,595	-0.79(-3.43%)
Apr 27, 2022	23.39	23.82	22.55	23.02	279,165	-0.50(-2.13%)
Apr 26, 2022	23.16	23.80	22.86	23.52	248,141	-0.11(-0.47%)
Apr 25, 2022	22.52	23.63	22.52	23.63	360,002	+0.69(+3.01%)
Apr 22, 2022	24.38	25.15	22.82	22.94	536,522	-1.59(-6.48%)
Apr 21, 2022	26.57	26.98	24.14	24.53	451,309	-1.64(-6.27%)
Apr 20, 2022	26.89	27.13	26.15	26.17	218,336	-0.48(-1.80%)
Apr 19, 2022	26.24	26.95	25.90	26.65	175,188	+0.40(+1.52%)
Apr 18, 2022	26.28	26.94	25.79	26.25	293,512	-0.17(-0.64%)
Apr 14, 2022	27.96	28.09	26.17	26.42	198,646	-1.53(-5.47%)
Apr 13, 2022	27.04	28.44	27.04	27.95	180,143	+0.98(+3.63%)
Apr 12, 2022	28.31	29.14	26.60	26.97	268,333	-0.61(-2.21%)
Apr 11, 2022	28.17	29.19	27.56	27.58	227,615	-0.99(-3.47%)
Apr 08, 2022	29.57	30.18	28.40	28.57	229,196	-1.36(-4.54%)
Apr 07, 2022	30.04	30.88	29.33	29.93	247,271	-0.19(-0.63%)
Apr 06, 2022	31.14	31.20	29.74	30.12	382,456	-1.58(-4.98%)
Apr 05, 2022	34.18	34.22	31.48	31.70	242,228	-2.55(-7.45%)
Apr 04, 2022	35.10	35.33	33.93	34.25	259,456	-0.64(-1.83%)

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.