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: 7:00 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 30, 2015 8.400 8.470 8.150 8.370 24,420 +0.00(+0.00%)
Oct 29, 2015 8.370 8.490 8.190 8.370 35,556 +0.00(+0.00%)
Oct 28, 2015 8.230 8.480 8.180 8.370 22,587 +0.12(+1.45%)
Oct 27, 2015 8.230 8.365 8.080 8.250 83,038 -0.07(-0.84%)
Oct 26, 2015 8.420 8.420 8.080 8.320 38,300 -0.17(-2.00%)
Oct 23, 2015 8.590 8.690 8.355 8.490 44,420 +0.08(+0.95%)
Oct 22, 2015 8.460 8.690 8.310 8.410 21,550 -0.10(-1.18%)
Oct 21, 2015 8.580 8.870 8.490 8.510 202,145 -0.04(-0.47%)
Oct 20, 2015 8.470 8.700 8.390 8.550 75,607 +0.01(+0.12%)
Oct 19, 2015 8.560 8.564 8.380 8.540 31,406 -0.07(-0.81%)
Oct 16, 2015 8.470 8.640 8.380 8.610 42,015 +0.08(+0.94%)
Oct 15, 2015 8.400 8.640 8.290 8.530 121,767 +0.13(+1.55%)
Oct 14, 2015 8.420 8.490 8.210 8.400 80,883 +0.00(+0.00%)
Oct 13, 2015 8.290 8.469 8.200 8.400 27,253 +0.06(+0.72%)
Oct 12, 2015 8.250 8.440 8.030 8.340 56,574 +0.04(+0.48%)
Oct 09, 2015 8.295 8.440 8.100 8.300 31,720 +0.00(+0.00%)
Oct 08, 2015 8.060 8.432 7.990 8.300 137,861 +0.09(+1.10%)
Oct 07, 2015 8.230 8.370 7.970 8.210 25,076 +0.05(+0.61%)
Oct 06, 2015 8.020 8.180 7.860 8.160 82,461 +0.13(+1.62%)
Oct 05, 2015 7.650 8.050 7.630 8.030 68,193 +0.53(+7.07%)
Oct 02, 2015 7.420 7.530 7.380 7.500 89,252 +0.03(+0.40%)
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.