Chronicle Journal: Finance

Aspen Aerogels Inc (NY: ASPN )

18.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 19.17 19.34 17.55 18.00 213,709 -0.99(-5.21%)
Apr 14, 2021 18.84 19.50 18.84 18.99 113,696 +0.28(+1.50%)
Apr 13, 2021 18.25 18.75 17.55 18.71 363,512 +0.41(+2.24%)
Apr 12, 2021 18.75 18.84 18.21 18.30 258,729 -0.48(-2.56%)
Apr 09, 2021 19.65 19.65 18.72 18.78 147,400 -0.85(-4.33%)
Apr 08, 2021 19.69 19.92 19.15 19.63 87,555 +0.09(+0.46%)
Apr 07, 2021 19.85 20.16 19.44 19.54 127,611 -0.21(-1.06%)
Apr 06, 2021 20.14 20.54 19.63 19.75 108,753 -0.39(-1.94%)
Apr 05, 2021 21.13 21.42 20.09 20.14 218,840 -0.65(-3.13%)
Apr 01, 2021 20.44 20.79 20.13 20.79 224,200 +0.45(+2.21%)
Mar 31, 2021 19.75 20.57 19.57 20.34 226,397 +0.85(+4.36%)
Mar 30, 2021 18.43 19.57 18.36 19.49 164,560 +1.07(+5.81%)
Mar 29, 2021 19.47 19.65 18.19 18.42 168,988 -1.19(-6.07%)
Mar 26, 2021 19.19 19.66 18.96 19.61 152,800 +0.58(+3.05%)
Mar 25, 2021 18.31 19.15 17.85 19.03 228,606 +0.21(+1.12%)
Mar 24, 2021 20.08 20.36 18.81 18.82 250,477 -1.02(-5.14%)
Mar 23, 2021 19.99 20.47 19.75 19.84 218,857 -0.24(-1.20%)
Mar 22, 2021 20.21 20.48 19.10 20.08 182,547 -0.03(-0.15%)
Mar 19, 2021 19.58 20.24 19.18 20.11 610,100 +0.36(+1.82%)
Mar 18, 2021 20.58 20.84 19.70 19.75 377,164 -0.97(-4.68%)
Mar 17, 2021 20.69 20.92 19.55 20.72 366,307 -0.19(-0.91%)
Mar 16, 2021 21.30 21.61 20.10 20.91 555,939 -0.47(-2.20%)
Mar 15, 2021 21.79 22.02 20.81 21.38 171,056 -0.92(-4.13%)
Mar 12, 2021 22.83 22.83 21.80 22.30 117,100 -0.50(-2.19%)
Mar 11, 2021 22.47 22.92 22.10 22.80 161,898 +0.70(+3.17%)
Mar 10, 2021 21.84 22.55 21.51 22.10 142,505 +0.56(+2.60%)
Mar 09, 2021 22.03 22.31 21.39 21.54 161,230 -0.17(-0.78%)
Mar 08, 2021 21.86 22.18 20.99 21.71 143,798 +0.18(+0.84%)
Mar 05, 2021 22.61 22.61 19.95 21.53 308,200 -0.32(-1.46%)
Mar 04, 2021 22.92 22.92 20.76 21.85 360,914 -1.20(-5.21%)
Mar 03, 2021 23.96 24.42 23.05 23.05 188,112 -0.57(-2.41%)
Mar 02, 2021 24.37 24.57 23.44 23.62 188,100 -0.60(-2.48%)
Mar 01, 2021 22.95 24.31 22.85 24.22 196,020 +1.97(+8.85%)
Feb 26, 2021 22.27 22.87 21.40 22.25 307,600 -0.20(-0.89%)
Feb 25, 2021 23.86 24.35 21.99 22.45 176,391 -1.68(-6.96%)
Feb 24, 2021 23.84 25.08 23.51 24.13 277,803 +0.33(+1.39%)
Feb 23, 2021 22.29 23.87 20.34 23.80 371,339 +0.96(+4.20%)
Feb 22, 2021 23.66 24.24 22.46 22.84 314,567 -0.93(-3.91%)
Feb 19, 2021 22.12 24.60 22.04 23.77 1,234,900 -0.54(-2.22%)
Feb 18, 2021 23.36 24.89 21.85 24.31 869,065 +0.27(+1.12%)
Feb 17, 2021 24.01 24.44 22.77 24.04 275,161 -0.34(-1.39%)
Feb 16, 2021 25.41 25.95 23.68 24.38 367,027 -0.36(-1.46%)
Feb 12, 2021 24.80 25.16 24.13 24.74 299,500 +0.09(+0.37%)
Feb 11, 2021 26.25 26.57 23.84 24.65 822,875 -1.35(-5.19%)
Feb 10, 2021 26.98 26.98 24.77 26.00 296,882 +0.72(+2.85%)
Feb 09, 2021 25.75 26.64 25.26 25.28 209,839 -0.42(-1.63%)
Feb 08, 2021 24.18 25.92 23.71 25.70 439,733 +2.08(+8.81%)
Feb 05, 2021 22.99 24.00 21.94 23.62 258,000 +1.13(+5.02%)
Feb 04, 2021 21.07 22.57 20.83 22.49 293,127 +1.79(+8.65%)
Feb 03, 2021 21.04 21.22 20.40 20.70 89,084 -0.32(-1.52%)
Feb 02, 2021 21.42 21.42 20.39 21.02 136,504 -0.01(-0.05%)
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.