U.S. markets closed
F S&P 500
5,158.75 +4.00 (+0.08%) F Dow Jones
38,867.00 +35.00 (+0.09%) F Nasdaq
18,003.75 +3.00 (+0.02%) E-mini Russell 2000 Index Futur
2,052.10 +6.30 (+0.31%) Petróleo
78.40 +0.29 (+0.37%) Oro
2,320.50 +11.90 (+0.52%)
Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 24.40 | 25.65 | 23.40 | 25.11 | 25.11 | 3,351,897 |
| 02 may 2024 | 19.79 | 24.41 | 19.33 | 23.85 | 23.85 | 11,894,500 |
| 01 may 2024 | 15.66 | 16.06 | 14.92 | 15.22 | 15.22 | 1,053,500 |
| 30 abr 2024 | 16.44 | 16.58 | 15.56 | 15.66 | 15.66 | 771,400 |
| 29 abr 2024 | 16.11 | 16.71 | 16.05 | 16.67 | 16.67 | 426,600 |
| 26 abr 2024 | 15.80 | 16.46 | 15.65 | 16.10 | 16.10 | 570,100 |
| 25 abr 2024 | 16.25 | 16.26 | 15.37 | 15.71 | 15.71 | 630,700 |
| 24 abr 2024 | 16.62 | 16.86 | 16.32 | 16.64 | 16.64 | 653,100 |
| 23 abr 2024 | 15.48 | 16.73 | 15.48 | 16.63 | 16.63 | 928,400 |
| 22 abr 2024 | 14.95 | 15.21 | 14.52 | 15.18 | 15.18 | 474,200 |
| 19 abr 2024 | 14.68 | 15.10 | 14.60 | 14.96 | 14.96 | 582,800 |
| 18 abr 2024 | 15.07 | 15.28 | 14.79 | 14.82 | 14.82 | 421,700 |
| 17 abr 2024 | 15.33 | 15.34 | 14.77 | 15.07 | 15.07 | 621,300 |
| 16 abr 2024 | 15.14 | 15.34 | 14.89 | 15.14 | 15.14 | 607,600 |
| 15 abr 2024 | 15.92 | 16.12 | 15.21 | 15.26 | 15.26 | 694,900 |
| 12 abr 2024 | 16.56 | 16.75 | 15.74 | 15.92 | 15.92 | 543,000 |
| 11 abr 2024 | 16.58 | 16.83 | 16.38 | 16.79 | 16.79 | 375,900 |
| 10 abr 2024 | 16.10 | 16.84 | 15.87 | 16.48 | 16.48 | 499,800 |
| 09 abr 2024 | 16.63 | 16.81 | 16.11 | 16.74 | 16.74 | 496,900 |
| 08 abr 2024 | 16.88 | 17.07 | 16.52 | 16.63 | 16.63 | 439,000 |
| 05 abr 2024 | 16.71 | 17.16 | 16.53 | 16.64 | 16.64 | 399,500 |
| 04 abr 2024 | 17.32 | 18.48 | 16.74 | 16.85 | 16.85 | 1,329,900 |
| 03 abr 2024 | 16.64 | 17.19 | 16.63 | 17.06 | 17.06 | 663,900 |
| 02 abr 2024 | 17.00 | 17.11 | 16.17 | 16.76 | 16.76 | 625,900 |
| 01 abr 2024 | 17.74 | 18.00 | 17.24 | 17.63 | 17.63 | 725,600 |
| 28 mar 2024 | 17.31 | 17.74 | 17.12 | 17.60 | 17.60 | 1,380,500 |
| 27 mar 2024 | 16.22 | 17.36 | 16.10 | 17.35 | 17.35 | 1,038,500 |
| 26 mar 2024 | 16.09 | 16.50 | 15.86 | 16.14 | 16.14 | 531,500 |
| 25 mar 2024 | 15.68 | 16.18 | 15.64 | 15.83 | 15.83 | 450,900 |
| 22 mar 2024 | 15.89 | 15.97 | 15.42 | 15.64 | 15.64 | 372,500 |
| 21 mar 2024 | 15.20 | 16.20 | 15.20 | 16.03 | 16.03 | 841,600 |
| 20 mar 2024 | 15.42 | 15.51 | 14.83 | 15.14 | 15.14 | 745,300 |
| 19 mar 2024 | 15.09 | 15.54 | 15.09 | 15.35 | 15.35 | 465,400 |
| 18 mar 2024 | 15.16 | 15.59 | 14.57 | 15.41 | 15.41 | 943,900 |
| 15 mar 2024 | 15.24 | 15.85 | 15.18 | 15.27 | 15.27 | 1,628,300 |
| 14 mar 2024 | 17.76 | 17.76 | 15.06 | 15.26 | 15.26 | 2,033,900 |
| 13 mar 2024 | 17.43 | 19.10 | 17.42 | 17.90 | 17.90 | 2,105,900 |
| 12 mar 2024 | 17.35 | 17.70 | 16.93 | 17.49 | 17.49 | 695,300 |
| 11 mar 2024 | 17.01 | 17.81 | 17.00 | 17.42 | 17.42 | 629,900 |
| 08 mar 2024 | 17.60 | 17.95 | 16.71 | 17.02 | 17.02 | 562,900 |
| 07 mar 2024 | 17.65 | 17.91 | 17.03 | 17.36 | 17.36 | 499,400 |
| 06 mar 2024 | 17.01 | 17.51 | 16.36 | 17.46 | 17.46 | 801,200 |
| 05 mar 2024 | 16.73 | 16.77 | 15.73 | 16.34 | 16.34 | 1,055,200 |
| 04 mar 2024 | 17.70 | 17.71 | 16.75 | 16.99 | 16.99 | 850,400 |
| 01 mar 2024 | 17.45 | 18.72 | 17.20 | 17.61 | 17.61 | 1,885,700 |
| 29 feb 2024 | 17.54 | 18.05 | 16.83 | 17.18 | 17.18 | 1,277,800 |
| 28 feb 2024 | 16.81 | 17.68 | 16.67 | 17.12 | 17.12 | 863,900 |
| 27 feb 2024 | 17.31 | 17.54 | 16.88 | 16.98 | 16.98 | 778,000 |
| 26 feb 2024 | 16.95 | 17.80 | 16.65 | 17.08 | 17.08 | 970,900 |
| 23 feb 2024 | 16.88 | 17.28 | 16.63 | 16.96 | 16.96 | 932,100 |
| 22 feb 2024 | 17.07 | 18.09 | 16.51 | 16.85 | 16.85 | 1,662,700 |
| 21 feb 2024 | 16.72 | 16.95 | 16.11 | 16.75 | 16.75 | 998,500 |
| 20 feb 2024 | 17.25 | 17.49 | 16.66 | 17.03 | 17.03 | 1,478,800 |
| 16 feb 2024 | 17.38 | 18.00 | 16.92 | 17.56 | 17.56 | 1,736,700 |
| 15 feb 2024 | 17.40 | 18.12 | 17.01 | 17.43 | 17.43 | 2,396,700 |
| 14 feb 2024 | 15.02 | 17.19 | 14.81 | 17.17 | 17.17 | 3,501,900 |
| 13 feb 2024 | 13.21 | 15.01 | 12.88 | 14.33 | 14.33 | 5,018,800 |
| 12 feb 2024 | 12.06 | 12.68 | 12.00 | 12.40 | 12.40 | 1,773,100 |
| 09 feb 2024 | 11.90 | 12.11 | 11.84 | 12.00 | 12.00 | 862,400 |
| 08 feb 2024 | 11.36 | 11.95 | 11.35 | 11.84 | 11.84 | 716,200 |
| 07 feb 2024 | 11.36 | 11.51 | 11.04 | 11.35 | 11.35 | 721,800 |
| 06 feb 2024 | 10.96 | 11.35 | 10.80 | 11.31 | 11.31 | 720,700 |
| 05 feb 2024 | 11.07 | 11.07 | 10.75 | 10.91 | 10.91 | 496,800 |
| 02 feb 2024 | 11.16 | 11.40 | 10.87 | 11.37 | 11.37 | 717,100 |
| 01 feb 2024 | 11.31 | 11.39 | 10.85 | 11.25 | 11.25 | 816,200 |
| 31 ene 2024 | 11.59 | 11.93 | 11.21 | 11.23 | 11.23 | 618,400 |
| 30 ene 2024 | 11.95 | 12.06 | 11.56 | 11.65 | 11.65 | 731,700 |
| 29 ene 2024 | 11.82 | 12.14 | 11.70 | 12.06 | 12.06 | 942,500 |
| 26 ene 2024 | 11.97 | 12.06 | 11.52 | 11.87 | 11.87 | 697,200 |
| 25 ene 2024 | 12.01 | 12.10 | 11.59 | 11.87 | 11.87 | 655,500 |
| 24 ene 2024 | 12.62 | 12.64 | 11.73 | 11.81 | 11.81 | 702,100 |
| 23 ene 2024 | 12.55 | 12.89 | 12.32 | 12.44 | 12.44 | 812,800 |
| 22 ene 2024 | 12.14 | 12.73 | 11.84 | 12.21 | 12.21 | 1,034,300 |
| 19 ene 2024 | 12.30 | 12.40 | 11.78 | 11.97 | 11.97 | 1,070,900 |
| 18 ene 2024 | 12.21 | 12.32 | 11.87 | 12.24 | 12.24 | 574,000 |
| 17 ene 2024 | 12.00 | 12.63 | 11.89 | 12.28 | 12.28 | 913,000 |
| 16 ene 2024 | 13.06 | 13.13 | 12.13 | 12.32 | 12.32 | 1,042,600 |
| 12 ene 2024 | 13.96 | 14.20 | 13.34 | 13.45 | 13.45 | 734,000 |
| 11 ene 2024 | 13.66 | 14.33 | 12.47 | 13.76 | 13.76 | 1,890,700 |
| 10 ene 2024 | 14.00 | 14.45 | 13.60 | 14.36 | 14.36 | 656,800 |
| 09 ene 2024 | 14.16 | 14.23 | 13.31 | 14.11 | 14.11 | 673,300 |
| 08 ene 2024 | 14.41 | 14.90 | 14.22 | 14.50 | 14.50 | 600,800 |
| 05 ene 2024 | 14.48 | 15.23 | 14.44 | 14.48 | 14.48 | 569,100 |
| 04 ene 2024 | 14.73 | 15.14 | 14.59 | 14.74 | 14.74 | 561,800 |
| 03 ene 2024 | 14.93 | 15.06 | 14.48 | 14.80 | 14.80 | 722,000 |
| 02 ene 2024 | 15.43 | 16.07 | 15.17 | 15.33 | 15.33 | 897,400 |
| 29 dic 2023 | 16.02 | 16.27 | 15.33 | 15.78 | 15.78 | 1,190,200 |
| 28 dic 2023 | 17.10 | 17.24 | 15.78 | 16.00 | 16.00 | 1,544,200 |
| 27 dic 2023 | 16.58 | 17.32 | 16.02 | 17.19 | 17.19 | 1,569,900 |
| 26 dic 2023 | 15.70 | 16.17 | 15.29 | 16.09 | 16.09 | 952,100 |
| 22 dic 2023 | 14.98 | 15.52 | 14.63 | 15.38 | 15.38 | 1,053,400 |
| 21 dic 2023 | 13.84 | 14.88 | 13.68 | 14.79 | 14.79 | 818,300 |
| 20 dic 2023 | 13.06 | 14.53 | 12.84 | 13.59 | 13.59 | 1,375,000 |
| 19 dic 2023 | 13.78 | 14.19 | 13.70 | 13.99 | 13.99 | 802,300 |
| 18 dic 2023 | 13.85 | 14.26 | 13.54 | 13.75 | 13.75 | 708,400 |
| 15 dic 2023 | 14.13 | 14.22 | 13.57 | 13.79 | 13.79 | 998,900 |
| 14 dic 2023 | 13.58 | 14.08 | 13.20 | 13.82 | 13.82 | 981,300 |
| 13 dic 2023 | 12.28 | 13.45 | 12.07 | 13.26 | 13.26 | 986,200 |
| 12 dic 2023 | 12.41 | 12.41 | 11.95 | 12.28 | 12.28 | 510,200 |
| 11 dic 2023 | 13.05 | 13.15 | 12.34 | 12.44 | 12.44 | 937,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.