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 (%)
Jun 28, 2019	6.590	7.150	6.590	7.130	236,000	+0.55(+8.36%)
Jun 27, 2019	6.520	6.740	6.430	6.580	59,948	+0.11(+1.70%)
Jun 26, 2019	6.330	6.470	6.290	6.470	321,515	+0.19(+3.03%)
Jun 25, 2019	6.310	6.310	6.170	6.280	48,744	-0.09(-1.41%)
Jun 24, 2019	6.350	6.370	6.120	6.370	95,924	-0.03(-0.47%)
Jun 21, 2019	6.040	6.500	5.799	6.400	148,100	+0.32(+5.26%)
Jun 20, 2019	6.100	6.160	5.970	6.080	17,093	+0.00(+0.00%)
Jun 19, 2019	5.990	6.170	5.730	6.080	24,291	+0.06(+1.00%)
Jun 18, 2019	5.930	6.100	5.700	6.020	75,398	-0.10(-1.63%)
Jun 17, 2019	6.040	6.350	6.033	6.120	65,465	+0.13(+2.17%)
Jun 14, 2019	6.200	6.400	5.810	5.990	114,800	-0.26(-4.16%)
Jun 13, 2019	5.350	6.250	5.350	6.250	574,999	+0.90(+16.82%)
Jun 12, 2019	5.090	5.350	4.980	5.350	84,975	+0.20(+3.88%)
Jun 11, 2019	5.200	5.200	4.970	5.150	29,589	+0.15(+3.00%)
Jun 10, 2019	4.930	5.110	4.910	5.000	9,620	+0.07(+1.42%)
Jun 07, 2019	4.920	5.030	4.680	4.930	40,400	-0.03(-0.60%)
Jun 06, 2019	5.030	5.130	4.780	4.960	471,949	-0.09(-1.78%)
Jun 05, 2019	5.150	5.150	5.050	5.050	4,968	-0.10(-1.94%)
Jun 04, 2019	5.100	5.150	5.022	5.150	17,735	+0.05(+0.98%)

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.