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

Aspen Aerogels Inc (NY: ASPN )

25.11 +1.26 (+5.28%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jul 31, 2014 9.170 9.470 8.900 9.000 32,944 -0.20(-2.17%)
Jul 30, 2014 9.720 9.750 8.904 9.200 36,984 -0.10(-1.08%)
Jul 29, 2014 9.270 9.425 9.120 9.300 48,958 +0.03(+0.32%)
Jul 28, 2014 9.360 9.410 9.025 9.270 27,235 +0.00(+0.00%)
Jul 25, 2014 9.630 9.750 9.000 9.270 50,305 -0.23(-2.42%)
Jul 24, 2014 9.600 9.740 9.435 9.500 39,617 -0.06(-0.63%)
Jul 23, 2014 9.620 9.635 9.380 9.560 61,176 -0.04(-0.42%)
Jul 22, 2014 9.640 9.790 9.550 9.600 20,668 -0.04(-0.41%)
Jul 21, 2014 10.08 10.31 9.500 9.640 33,383 -0.40(-3.98%)
Jul 18, 2014 10.51 10.55 10.03 10.04 41,541 -0.54(-5.10%)
Jul 17, 2014 10.38 10.70 10.06 10.58 11,211 +0.30(+2.92%)
Jul 16, 2014 10.55 10.55 9.880 10.28 55,161 -0.25(-2.37%)
Jul 15, 2014 10.67 10.76 10.51 10.53 17,206 -0.14(-1.31%)
Jul 14, 2014 10.79 10.97 10.65 10.67 42,428 -0.18(-1.66%)
Jul 11, 2014 10.70 10.90 10.66 10.85 16,586 +0.10(+0.93%)
Jul 10, 2014 10.68 10.76 10.65 10.75 79,342 +0.03(+0.28%)
Jul 09, 2014 10.68 10.78 10.65 10.72 18,510 -0.01(-0.09%)
Jul 08, 2014 11.14 11.18 10.54 10.73 117,479 -0.63(-5.55%)
Jul 07, 2014 11.23 11.56 11.13 11.36 68,478 +0.24(+2.16%)
Jul 03, 2014 11.24 11.12 11.12 11.12 17,600 +0.12(+1.09%)
Jul 02, 2014 11.09 11.26 10.96 11.00 9,722 -0.07(-0.63%)
Jul 01, 2014 11.03 11.40 10.85 11.07 25,713 +0.02(+0.18%)
Jun 30, 2014 11.05 11.30 11.01 11.05 26,814 -0.19(-1.69%)
Jun 27, 2014 11.05 11.34 10.92 11.24 42,761 +0.23(+2.09%)
Jun 26, 2014 11.00 11.16 10.78 11.01 57,700 +0.11(+1.01%)
Jun 25, 2014 11.34 11.34 10.43 10.90 80,005 -0.56(-4.89%)
Jun 24, 2014 11.39 11.66 11.31 11.46 176,750 +0.02(+0.17%)
Jun 23, 2014 10.74 11.74 10.70 11.44 147,468 +0.79(+7.42%)
Jun 20, 2014 10.60 10.68 10.54 10.65 43,155 +0.12(+1.14%)
Jun 19, 2014 10.27 10.71 10.27 10.53 83,243 +0.27(+2.63%)
Jun 18, 2014 10.25 10.36 10.25 10.26 11,515 +0.01(+0.10%)
Jun 17, 2014 10.52 10.60 10.25 10.25 296,697 -0.38(-3.57%)
Jun 16, 2014 10.70 10.94 10.57 10.63 289,413 -0.12(-1.12%)
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.