ASPNAspen Aerogels Inc02/14/2020
LAST:

 9.700		CHANGE:
 0.10		OPEN:
9.690		HIGH:
9.740		ASK:
4.190		VOLUME:
76,300
CHANGE(%):
1.04		PREV:
9.600		LOW:
9.450		BID:
49.800		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/14/209.6909.7409.4509.70076,3000
02/13/208.9009.7008.9009.600327,4000
02/12/209.41010.1309.31010.01064,7000
02/11/209.2409.4009.0289.37046,7000
02/10/209.2809.3779.1009.25069,6000
02/07/209.3009.4508.5139.36075,1000
02/06/209.2709.3909.2609.38038,1000
02/05/209.3209.5659.0809.330111,0000
02/04/209.1309.3239.0509.300119,7000
02/03/208.3408.8908.3408.850168,1000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:0.99
PtS:0.85
EBITDA:N/A
Shares:20.58M
Market Cap:199.65M
52wk range:2.42 - 10.71
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,731190.20
DJI29,398-250.09
SP5003,38060.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,581-30.18
BDI1,200494.26
HSI30,063-2530.83