Indicators

Aspen Aerogels Inc (NY: ASPN )

26.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.730	8.000	7.410	7.660	41,904	+0.02(+0.26%)
Jan 29, 2015	7.660	7.760	7.400	7.640	29,021	-0.03(-0.39%)
Jan 28, 2015	7.390	7.710	7.340	7.670	15,101	+0.09(+1.19%)
Jan 27, 2015	7.680	7.780	7.400	7.580	27,827	-0.35(-4.41%)
Jan 26, 2015	7.730	8.000	7.730	7.930	6,293	+0.24(+3.12%)
Jan 23, 2015	7.570	7.880	7.510	7.690	16,270	+0.09(+1.18%)
Jan 22, 2015	7.200	7.740	7.200	7.600	90,954	+0.47(+6.59%)
Jan 21, 2015	7.511	7.566	7.080	7.130	30,544	-0.41(-5.44%)
Jan 20, 2015	7.490	7.790	7.270	7.540	56,537	+0.22(+3.01%)
Jan 16, 2015	7.040	7.330	7.040	7.320	9,620	+0.27(+3.83%)
Jan 15, 2015	7.250	7.530	7.000	7.050	27,023	-0.14(-1.95%)
Jan 14, 2015	6.680	7.330	6.680	7.190	34,876	+0.48(+7.15%)
Jan 13, 2015	6.620	6.710	6.500	6.710	69,304	+0.15(+2.29%)
Jan 12, 2015	6.630	6.660	6.510	6.560	16,900	-0.10(-1.50%)
Jan 09, 2015	6.710	6.750	6.600	6.660	14,703	+0.00(+0.00%)
Jan 08, 2015	7.070	7.070	6.550	6.660	22,802	-0.40(-5.67%)
Jan 07, 2015	7.700	7.715	6.932	7.060	39,630	-0.60(-7.83%)
Jan 06, 2015	8.200	8.450	7.600	7.660	66,529	-0.53(-6.47%)
Jan 05, 2015	8.240	8.380	8.010	8.190	20,030	-0.11(-1.33%)

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.