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 (%)
Oct 31, 2019 6.040 6.040 5.830 5.830 51,577 -0.09(-1.52%)
Oct 30, 2019 5.660 6.120 5.660 5.920 21,036 -0.08(-1.33%)
Oct 29, 2019 6.070 6.100 5.985 6.000 5,582 -0.05(-0.83%)
Oct 28, 2019 6.050 6.140 5.994 6.050 111,472 -0.04(-0.66%)
Oct 25, 2019 5.790 6.090 5.650 6.090 6,900 +0.21(+3.57%)
Oct 24, 2019 5.830 5.880 5.740 5.880 20,319 +0.03(+0.51%)
Oct 23, 2019 5.770 5.937 5.638 5.850 25,449 +0.12(+2.09%)
Oct 22, 2019 5.890 6.000 5.610 5.730 105,452 -0.23(-3.86%)
Oct 21, 2019 6.040 6.130 5.950 5.960 104,311 -0.10(-1.65%)
Oct 18, 2019 6.110 6.230 6.060 6.060 8,300 +0.01(+0.17%)
Oct 17, 2019 6.090 6.140 5.850 6.050 75,353 -0.08(-1.31%)
Oct 16, 2019 6.170 6.220 6.080 6.130 10,008 +0.08(+1.32%)
Oct 15, 2019 5.960 6.050 5.870 6.050 8,556 +0.05(+0.83%)
Oct 14, 2019 5.930 6.080 5.930 6.000 6,489 -0.02(-0.33%)
Oct 11, 2019 5.760 6.020 5.760 6.020 13,500 +0.25(+4.33%)
Oct 10, 2019 5.860 5.945 5.770 5.770 5,129 -0.11(-1.87%)
Oct 09, 2019 6.020 6.020 5.880 5.880 1,550 -0.14(-2.33%)
Oct 08, 2019 5.850 6.040 5.850 6.020 915 +0.14(+2.38%)
Oct 07, 2019 5.870 6.030 5.740 5.880 10,639 -0.03(-0.51%)
Oct 04, 2019 5.870 5.940 5.710 5.910 10,100 +0.09(+1.55%)
Oct 03, 2019 5.670 5.970 5.600 5.820 26,616 +0.17(+3.01%)
Oct 02, 2019 5.710 5.885 5.580 5.650 22,453 -0.12(-2.08%)
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.