Italia markets close in 2 hours 15 minutes

Aspen Aerogels, Inc. (ASPN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,01+0,30 (+1,12%)
Alla chiusura: 04:00PM EDT
27,39 +0,38 (+1,41%)
Preborsa: 09:09AM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202426,9827,2126,4127,0127,01901.300
09 mag 202426,6827,1926,2426,7126,711.008.600
08 mag 202425,3926,7625,0026,6326,631.297.100
07 mag 202425,9027,0925,2126,2726,271.663.000
06 mag 202425,7725,9124,4425,9025,901.973.500
03 mag 202424,4025,6523,4025,1125,113.351.900
02 mag 202419,7924,4119,3323,8523,8511.894.500
01 mag 202415,6616,0614,9215,2215,221.053.500
30 apr 202416,4416,5815,5615,6615,66771.400
29 apr 202416,1116,7116,0516,6716,67426.600
26 apr 202415,8016,4615,6516,1016,10570.100
25 apr 202416,2516,2615,3715,7115,71630.700
24 apr 202416,6216,8616,3216,6416,64653.100
23 apr 202415,4816,7315,4816,6316,63928.400
22 apr 202414,9515,2114,5215,1815,18474.200
19 apr 202414,6815,1014,6014,9614,96582.800
18 apr 202415,0715,2814,7914,8214,82421.700
17 apr 202415,3315,3414,7715,0715,07621.300
16 apr 202415,1415,3414,8915,1415,14607.600
15 apr 202415,9216,1215,2115,2615,26694.900
12 apr 202416,5616,7515,7415,9215,92543.000
11 apr 202416,5816,8316,3816,7916,79375.900
10 apr 202416,1016,8415,8716,4816,48499.800
09 apr 202416,6316,8116,1116,7416,74496.900
08 apr 202416,8817,0716,5216,6316,63439.000
05 apr 202416,7117,1616,5316,6416,64399.500
04 apr 202417,3218,4816,7416,8516,851.329.900
03 apr 202416,6417,1916,6317,0617,06663.900
02 apr 202417,0017,1116,1716,7616,76625.900
01 apr 202417,7418,0017,2417,6317,63725.600
28 mar 202417,3117,7417,1217,6017,601.380.500
27 mar 202416,2217,3616,1017,3517,351.038.500
26 mar 202416,0916,5015,8616,1416,14531.500
25 mar 202415,6816,1815,6415,8315,83450.900
22 mar 202415,8915,9715,4215,6415,64372.500
21 mar 202415,2016,2015,2016,0316,03841.600
20 mar 202415,4215,5114,8315,1415,14745.300
19 mar 202415,0915,5415,0915,3515,35465.400
18 mar 202415,1615,5914,5715,4115,41943.900
15 mar 202415,2415,8515,1815,2715,271.628.300
14 mar 202417,7617,7615,0615,2615,262.033.900
13 mar 202417,4319,1017,4217,9017,902.105.900
12 mar 202417,3517,7016,9317,4917,49695.300
11 mar 202417,0117,8117,0017,4217,42629.900
08 mar 202417,6017,9516,7117,0217,02562.900
07 mar 202417,6517,9117,0317,3617,36499.400
06 mar 202417,0117,5116,3617,4617,46801.200
05 mar 202416,7316,7715,7316,3416,341.055.200
04 mar 202417,7017,7116,7516,9916,99850.400
01 mar 202417,4518,7217,2017,6117,611.885.700
29 feb 202417,5418,0516,8317,1817,181.277.800
28 feb 202416,8117,6816,6717,1217,12863.900
27 feb 202417,3117,5416,8816,9816,98778.000
26 feb 202416,9517,8016,6517,0817,08970.900
23 feb 202416,8817,2816,6316,9616,96932.100
22 feb 202417,0718,0916,5116,8516,851.662.700
21 feb 202416,7216,9516,1116,7516,75998.500
20 feb 202417,2517,4916,6617,0317,031.478.800
16 feb 202417,3818,0016,9217,5617,561.736.700
15 feb 202417,4018,1217,0117,4317,432.396.700
14 feb 202415,0217,1914,8117,1717,173.501.900
13 feb 202413,2115,0112,8814,3314,335.018.800
12 feb 202412,0612,6812,0012,4012,401.773.100
09 feb 202411,9012,1111,8412,0012,00862.400
08 feb 202411,3611,9511,3511,8411,84716.200
07 feb 202411,3611,5111,0411,3511,35721.800
06 feb 202410,9611,3510,8011,3111,31720.700
05 feb 202411,0711,0710,7510,9110,91496.800
02 feb 202411,1611,4010,8711,3711,37717.100
01 feb 202411,3111,3910,8511,2511,25816.200
31 gen 202411,5911,9311,2111,2311,23618.400
30 gen 202411,9512,0611,5611,6511,65731.700
29 gen 202411,8212,1411,7012,0612,06942.500
26 gen 202411,9712,0611,5211,8711,87697.200
25 gen 202412,0112,1011,5911,8711,87655.500
24 gen 202412,6212,6411,7311,8111,81702.100
23 gen 202412,5512,8912,3212,4412,44812.800
22 gen 202412,1412,7311,8412,2112,211.034.300
19 gen 202412,3012,4011,7811,9711,971.070.900
18 gen 202412,2112,3211,8712,2412,24574.000
17 gen 202412,0012,6311,8912,2812,28913.000
16 gen 202413,0613,1312,1312,3212,321.042.600
12 gen 202413,9614,2013,3413,4513,45734.000
11 gen 202413,6614,3312,4713,7613,761.890.700
10 gen 202414,0014,4513,6014,3614,36656.800
09 gen 202414,1614,2313,3114,1114,11673.300
08 gen 202414,4114,9014,2214,5014,50600.800
05 gen 202414,4815,2314,4414,4814,48569.100
04 gen 202414,7315,1414,5914,7414,74561.800
03 gen 202414,9315,0614,4814,8014,80722.000
02 gen 202415,4316,0715,1715,3315,33897.400
29 dic 202316,0216,2715,3315,7815,781.190.200
28 dic 202317,1017,2415,7816,0016,001.544.200
27 dic 202316,5817,3216,0217,1917,191.569.900
26 dic 202315,7016,1715,2916,0916,09952.100
22 dic 202314,9815,5214,6315,3815,381.053.400
21 dic 202313,8414,8813,6814,7914,79818.300
20 dic 202313,0614,5312,8413,5913,591.375.000
19 dic 202313,7814,1913,7013,9913,99802.300
18 dic 202313,8514,2613,5413,7513,75708.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...