ASPNAspen Aerogels Inc11/20/19 12:18
LAST:

 7.450		CHANGE:
 0.12		OPEN:
7.480		HIGH:
7.540		ASK:
4.190		VOLUME:
27,783
CHANGE(%):
1.64		PREV:
7.330		LOW:
7.380		BID:
49.800		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/20/197.4807.5407.3807.45027,7830
11/19/197.0007.3506.8077.33021,4000
11/18/197.1607.3606.9607.19018,7000
11/15/197.2207.4206.7507.38046,2000
11/14/197.4907.5007.0707.360135,5000
11/13/196.7707.4606.6407.450197,9000
11/12/196.4906.7606.3006.760115,9000
11/11/196.6006.6506.5156.55035,4000
11/08/196.5306.6606.5306.6204,2000
11/07/196.7606.7606.5106.52018,6000
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:153.34M
52wk range:1.60 - 7.50
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
COMP8,571210.24
DJI27,934-1020.36
SP5003,120-20.06
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,47410.10
BDI1,200494.26
HSI30,063-2530.83