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, 2017 4.460 4.480 4.408 4.480 21,530 +0.03(+0.67%)
Oct 30, 2017 4.340 4.450 4.340 4.450 40,068 +0.14(+3.25%)
Oct 27, 2017 4.300 4.380 4.290 4.310 144,312 -0.03(-0.69%)
Oct 26, 2017 4.400 4.410 4.230 4.340 13,505 -0.02(-0.46%)
Oct 25, 2017 4.210 4.360 4.180 4.360 8,715 +0.11(+2.59%)
Oct 24, 2017 4.320 4.350 4.250 4.250 12,679 -0.10(-2.30%)
Oct 23, 2017 4.320 4.370 4.250 4.350 24,671 +0.04(+0.93%)
Oct 20, 2017 4.330 4.330 4.271 4.310 16,214 +0.01(+0.23%)
Oct 19, 2017 4.310 4.370 4.210 4.300 38,209 -0.07(-1.60%)
Oct 18, 2017 4.280 4.370 4.200 4.370 20,271 +0.11(+2.58%)
Oct 17, 2017 4.290 4.350 4.210 4.260 21,124 +0.01(+0.24%)
Oct 16, 2017 4.320 4.408 4.180 4.250 46,735 -0.06(-1.39%)
Oct 13, 2017 4.200 4.350 4.200 4.310 117,769 +0.11(+2.62%)
Oct 12, 2017 4.280 4.430 4.200 4.200 17,233 -0.08(-1.87%)
Oct 11, 2017 4.440 4.440 4.280 4.280 42,516 -0.16(-3.60%)
Oct 10, 2017 4.450 4.460 4.380 4.440 39,337 +0.01(+0.23%)
Oct 09, 2017 4.340 4.490 4.340 4.430 34,103 +0.10(+2.31%)
Oct 06, 2017 4.160 4.330 4.128 4.330 18,621 +0.15(+3.59%)
Oct 05, 2017 4.200 4.200 4.150 4.180 10,246 +0.00(+0.00%)
Oct 04, 2017 4.120 4.200 4.120 4.180 13,724 +0.03(+0.72%)
Oct 03, 2017 4.180 4.280 4.150 4.150 41,727 -0.05(-1.19%)
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.