Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Aerogels Inc (NY: ASPN )

29.67 +2.08 (+7.54%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.810 9.950 9.645 9.930 42,749 +0.09(+0.91%)
Oct 30, 2014 9.760 9.900 9.740 9.840 9,244 +0.00(+0.00%)
Oct 29, 2014 9.900 10.02 9.730 9.840 44,286 -0.01(-0.10%)
Oct 28, 2014 9.830 9.850 9.740 9.850 7,612 +0.13(+1.34%)
Oct 27, 2014 9.780 9.850 9.660 9.720 7,867 -0.13(-1.32%)
Oct 24, 2014 9.740 9.870 9.660 9.850 12,050 +0.14(+1.44%)
Oct 23, 2014 9.610 9.760 9.600 9.710 15,677 +0.11(+1.15%)
Oct 22, 2014 9.850 9.850 9.510 9.600 20,452 -0.20(-2.04%)
Oct 21, 2014 9.890 9.660 9.530 9.800 8,405 +0.14(+1.45%)
Oct 20, 2014 9.540 9.810 9.490 9.660 22,414 +0.03(+0.31%)
Oct 17, 2014 9.990 9.990 9.540 9.630 23,075 -0.27(-2.73%)
Oct 16, 2014 9.190 10.11 9.080 9.900 19,414 +0.51(+5.43%)
Oct 15, 2014 9.190 9.460 9.150 9.390 27,817 -0.13(-1.37%)
Oct 14, 2014 9.700 9.800 9.310 9.520 42,017 -0.17(-1.75%)
Oct 13, 2014 9.560 9.720 9.430 9.690 16,994 +0.19(+2.00%)
Oct 10, 2014 9.440 9.700 9.150 9.500 14,032 -0.01(-0.11%)
Oct 09, 2014 9.870 9.905 9.090 9.510 35,898 -0.32(-3.26%)
Oct 08, 2014 10.09 10.15 9.520 9.830 29,858 -0.28(-2.77%)
Oct 07, 2014 10.33 10.34 9.890 10.11 64,117 -0.27(-2.60%)
Oct 06, 2014 10.19 10.50 9.950 10.38 56,934 +0.20(+1.96%)
Oct 03, 2014 10.21 10.28 10.09 10.18 24,829 -0.01(-0.10%)
Oct 02, 2014 9.460 10.40 9.460 10.19 33,807 +0.69(+7.26%)
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.