Indicators

Aspen Aerogels Inc (NY: ASPN )

27.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.960	5.040	4.950	4.980	27,054	+0.02(+0.40%)
Jul 28, 2016	5.020	5.049	4.960	4.960	8,798	-0.05(-1.00%)
Jul 27, 2016	4.900	5.040	4.900	5.010	31,961	+0.13(+2.66%)
Jul 26, 2016	4.720	4.900	4.701	4.880	29,030	+0.01(+0.21%)
Jul 25, 2016	5.050	5.200	4.850	4.870	18,123	-0.17(-3.37%)
Jul 22, 2016	5.260	5.400	5.040	5.040	10,636	-0.18(-3.45%)
Jul 21, 2016	5.300	5.530	5.160	5.220	11,989	-0.06(-1.14%)
Jul 20, 2016	5.330	5.350	5.090	5.280	15,775	-0.05(-0.94%)
Jul 19, 2016	5.270	5.450	5.060	5.330	20,459	+0.07(+1.33%)
Jul 18, 2016	5.430	5.490	5.170	5.260	76,932	-0.18(-3.31%)
Jul 15, 2016	5.760	5.760	5.290	5.440	50,155	+0.20(+3.82%)
Jul 14, 2016	5.510	5.625	5.210	5.240	45,369	-0.20(-3.68%)
Jul 13, 2016	5.043	5.460	5.043	5.440	177,945	+0.40(+7.94%)
Jul 12, 2016	5.000	5.060	4.940	5.040	55,959	+0.09(+1.82%)
Jul 11, 2016	4.990	5.035	4.940	4.950	13,930	+0.00(+0.00%)
Jul 08, 2016	4.880	4.960	4.840	4.950	8,550	+0.11(+2.27%)
Jul 07, 2016	4.910	4.962	4.830	4.840	11,578	+0.03(+0.62%)
Jul 06, 2016	4.770	4.940	4.770	4.810	15,261	+0.02(+0.42%)
Jul 05, 2016	4.920	5.030	4.720	4.790	47,722	-0.13(-2.64%)

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.