Indicators

Aspen Aerogels Inc (NY: ASPN )

23.85 +8.63 (+56.70%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.22	20.31	19.61	20.28	115,546	+0.27(+1.35%)
May 27, 2021	19.71	20.15	19.62	20.01	114,660	+0.59(+3.04%)
May 26, 2021	19.17	19.60	19.12	19.42	85,919	+0.30(+1.57%)
May 25, 2021	19.70	20.25	19.06	19.12	146,590	-0.58(-2.94%)
May 24, 2021	20.53	21.02	19.34	19.70	249,999	-0.71(-3.48%)
May 21, 2021	19.09	20.50	19.09	20.41	374,760	+1.73(+9.26%)
May 20, 2021	18.12	18.71	17.61	18.68	161,802	+0.72(+4.01%)
May 19, 2021	17.86	18.13	17.38	17.96	201,236	-0.29(-1.59%)
May 18, 2021	18.81	18.93	18.12	18.25	131,441	-0.42(-2.25%)
May 17, 2021	17.74	18.70	17.71	18.67	155,326	+0.59(+3.26%)
May 14, 2021	17.97	18.30	17.75	18.08	111,045	+0.41(+2.32%)
May 13, 2021	17.75	18.49	17.42	17.67	191,146	+0.07(+0.40%)
May 12, 2021	18.51	18.51	17.55	17.60	156,545	-0.65(-3.56%)
May 11, 2021	17.01	18.35	16.79	18.25	146,550	+0.59(+3.34%)
May 10, 2021	19.29	19.49	17.65	17.66	300,113	-1.60(-8.31%)
May 07, 2021	18.44	19.35	18.31	19.26	136,033	+0.74(+4.00%)
May 06, 2021	19.53	19.53	17.87	18.52	274,221	-1.00(-5.12%)
May 05, 2021	19.38	20.19	17.61	19.52	922,907	+1.69(+9.48%)
May 04, 2021	17.32	18.06	16.65	17.83	248,475	+0.36(+2.06%)

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.