Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aspen Aerogels Inc (NY: ASPN )

29.92 +0.42 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	11.00	11.10	10.40	10.95	191,733	-0.04(-0.36%)
Sep 29, 2020	10.74	11.03	10.60	10.99	101,980	+0.26(+2.42%)
Sep 28, 2020	10.50	11.20	10.45	10.73	110,081	+0.33(+3.17%)
Sep 25, 2020	9.760	10.40	9.715	10.40	122,500	+0.65(+6.67%)
Sep 24, 2020	9.580	9.750	9.240	9.750	143,771	+0.22(+2.31%)
Sep 23, 2020	10.32	10.37	9.425	9.530	148,052	-0.88(-8.45%)
Sep 22, 2020	10.41	10.47	9.810	10.41	166,039	+0.07(+0.68%)
Sep 21, 2020	10.55	10.65	9.880	10.34	282,819	-0.42(-3.90%)
Sep 18, 2020	11.09	11.09	10.52	10.76	375,600	-0.23(-2.09%)
Sep 17, 2020	10.90	11.28	10.80	10.99	163,594	-0.05(-0.45%)
Sep 16, 2020	9.860	11.18	9.730	11.04	283,636	+1.18(+11.97%)
Sep 15, 2020	9.780	10.09	9.700	9.860	139,999	-0.02(-0.20%)
Sep 14, 2020	9.200	10.00	9.120	9.880	211,477	+0.74(+8.10%)
Sep 11, 2020	9.090	9.150	8.970	9.140	109,200	+0.06(+0.66%)
Sep 10, 2020	8.940	9.180	8.740	9.080	121,840	+0.14(+1.57%)
Sep 09, 2020	8.800	9.280	8.675	8.940	171,805	+0.47(+5.55%)
Sep 08, 2020	8.230	8.660	8.070	8.470	75,755	+0.24(+2.92%)
Sep 04, 2020	8.820	8.840	8.210	8.230	47,600	-0.42(-4.86%)
Sep 03, 2020	8.700	8.910	8.220	8.650	115,674	+0.00(+0.00%)
Sep 02, 2020	8.510	8.730	8.360	8.650	54,942	+0.11(+1.29%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aspen Aerogels Inc (NY: ASPN )

Historical Prices