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

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 4.730 4.910 4.300 4.770 3,015,569 +0.01(+0.21%)
Nov 29, 2017 4.820 4.820 4.720 4.760 3,422 -0.01(-0.21%)
Nov 28, 2017 4.780 4.939 4.630 4.770 23,485 +0.05(+1.06%)
Nov 27, 2017 4.830 4.830 4.660 4.720 11,460 -0.08(-1.67%)
Nov 24, 2017 4.840 4.840 4.690 4.800 7,294 +0.01(+0.21%)
Nov 22, 2017 4.800 4.940 4.780 4.790 17,796 -0.03(-0.62%)
Nov 21, 2017 4.830 4.930 4.730 4.820 30,897 -0.04(-0.82%)
Nov 20, 2017 4.770 4.900 4.770 4.860 17,591 +0.00(+0.00%)
Nov 17, 2017 4.800 4.880 4.650 4.860 21,799 +0.09(+1.89%)
Nov 16, 2017 4.750 4.970 4.720 4.770 209,084 +0.00(+0.00%)
Nov 15, 2017 4.616 4.800 4.578 4.770 40,570 +0.14(+3.02%)
Nov 14, 2017 4.730 4.860 4.610 4.630 13,752 -0.20(-4.14%)
Nov 13, 2017 4.850 4.850 4.700 4.830 18,603 -0.04(-0.82%)
Nov 10, 2017 4.860 4.970 4.730 4.870 21,255 -0.03(-0.61%)
Nov 09, 2017 4.810 4.930 4.770 4.900 52,859 +0.04(+0.82%)
Nov 08, 2017 4.830 4.955 4.800 4.860 49,698 +0.00(+0.00%)
Nov 07, 2017 4.820 4.970 4.680 4.860 30,009 -0.04(-0.82%)
Nov 06, 2017 4.800 4.960 4.740 4.900 29,585 +0.11(+2.30%)
Nov 03, 2017 4.320 4.850 4.270 4.790 92,035 +0.34(+7.64%)
Nov 02, 2017 4.450 4.480 4.400 4.450 9,498 -0.01(-0.22%)
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.