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: 7:00 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, 2015 6.570 6.650 6.460 6.590 6,588 +0.03(+0.46%)
Jul 30, 2015 6.440 6.580 6.420 6.560 7,883 +0.08(+1.23%)
Jul 29, 2015 6.430 6.600 6.360 6.480 14,051 -0.01(-0.15%)
Jul 28, 2015 6.380 6.560 6.285 6.490 17,083 +0.09(+1.41%)
Jul 27, 2015 6.330 6.500 6.285 6.400 156,959 +0.04(+0.63%)
Jul 24, 2015 6.400 6.540 6.360 6.360 49,620 -0.06(-0.93%)
Jul 23, 2015 6.560 6.600 6.330 6.420 53,795 -0.09(-1.38%)
Jul 22, 2015 6.560 6.645 6.500 6.510 43,996 -0.05(-0.76%)
Jul 21, 2015 6.570 6.612 6.560 6.560 23,247 -0.03(-0.46%)
Jul 20, 2015 6.600 6.650 6.308 6.590 33,428 -0.03(-0.45%)
Jul 17, 2015 6.670 6.725 6.580 6.620 61,355 -0.07(-1.05%)
Jul 16, 2015 6.690 6.730 6.670 6.690 30,693 +0.02(+0.30%)
Jul 15, 2015 6.690 6.750 6.670 6.670 17,143 -0.03(-0.45%)
Jul 14, 2015 6.470 6.890 6.470 6.700 19,375 +0.18(+2.76%)
Jul 13, 2015 6.460 6.540 6.400 6.520 15,961 +0.06(+0.93%)
Jul 10, 2015 6.430 6.520 6.385 6.460 9,910 -0.04(-0.62%)
Jul 09, 2015 6.470 6.550 6.290 6.500 17,656 +0.10(+1.56%)
Jul 08, 2015 6.490 6.620 6.270 6.400 28,243 -0.07(-1.08%)
Jul 07, 2015 6.540 6.620 6.370 6.470 13,684 -0.12(-1.82%)
Jul 06, 2015 6.470 6.590 6.420 6.590 37,024 +0.00(+0.00%)
Jul 02, 2015 6.570 6.590 6.590 6.590 40,100 +0.06(+0.92%)
Jul 01, 2015 6.630 6.757 6.530 6.530 65,884 -0.09(-1.36%)
Jun 30, 2015 6.720 6.750 6.570 6.620 44,206 -0.07(-1.05%)
Jun 29, 2015 6.500 6.820 6.260 6.690 114,308 +0.09(+1.36%)
Jun 26, 2015 6.400 6.730 6.370 6.600 415,906 +0.19(+2.96%)
Jun 25, 2015 6.370 6.450 6.320 6.410 41,235 +0.09(+1.42%)
Jun 24, 2015 6.385 6.420 6.285 6.320 53,014 -0.06(-0.94%)
Jun 23, 2015 6.415 6.480 6.280 6.380 128,110 -0.03(-0.47%)
Jun 22, 2015 6.290 6.420 6.270 6.410 45,221 +0.01(+0.16%)
Jun 19, 2015 6.580 6.580 6.310 6.400 46,827 -0.26(-3.90%)
Jun 18, 2015 6.680 6.780 6.500 6.660 85,130 +0.05(+0.76%)
Jun 17, 2015 6.350 6.680 6.310 6.610 15,526 +0.13(+2.01%)
Jun 16, 2015 6.500 6.520 6.220 6.480 38,990 -0.01(-0.15%)
Jun 15, 2015 6.430 6.530 6.400 6.490 51,874 +0.01(+0.15%)
Jun 12, 2015 6.620 6.620 6.400 6.480 20,086 -0.15(-2.26%)
Jun 11, 2015 6.560 6.740 6.560 6.630 14,274 +0.13(+2.00%)
Jun 10, 2015 6.500 6.620 6.500 6.500 18,257 +0.01(+0.15%)
Jun 09, 2015 6.520 6.740 6.295 6.490 110,577 +0.27(+4.34%)
Jun 08, 2015 6.910 6.970 6.210 6.220 78,447 -0.70(-10.12%)
Jun 05, 2015 6.950 7.020 6.920 6.920 26,646 -0.08(-1.14%)
Jun 04, 2015 6.910 7.010 6.880 7.000 24,515 +0.01(+0.14%)
Jun 03, 2015 6.910 7.020 6.660 6.990 83,461 +0.06(+0.87%)
Jun 02, 2015 7.120 7.160 6.850 6.930 52,950 -0.11(-1.56%)
Jun 01, 2015 6.960 7.050 6.880 7.040 21,119 +0.14(+2.03%)
May 29, 2015 6.800 7.000 6.800 6.900 17,914 +0.33(+5.02%)
May 28, 2015 6.570 6.580 6.510 6.570 7,172 +0.02(+0.31%)
May 27, 2015 6.580 6.600 6.510 6.550 24,429 -0.02(-0.30%)
May 26, 2015 6.860 6.860 6.500 6.570 27,954 -0.24(-3.52%)
May 22, 2015 6.870 6.810 6.810 6.810 11,900 -0.09(-1.30%)
May 21, 2015 6.790 6.950 6.615 6.900 15,087 +0.11(+1.62%)
May 20, 2015 7.010 7.030 6.790 6.790 31,324 -0.16(-2.30%)
May 19, 2015 7.165 7.240 6.950 6.950 60,720 -0.20(-2.80%)
May 18, 2015 7.060 7.160 7.040 7.150 46,559 +0.05(+0.70%)
May 15, 2015 7.000 7.150 7.000 7.100 89,188 +0.11(+1.57%)
May 14, 2015 7.020 7.030 6.950 6.990 45,367 -0.05(-0.71%)
May 13, 2015 6.990 7.060 6.850 7.040 64,845 +0.19(+2.77%)
May 12, 2015 6.670 7.000 6.570 6.850 155,337 +0.25(+3.79%)
May 11, 2015 6.600 6.620 6.470 6.600 14,574 +0.03(+0.46%)
May 08, 2015 6.560 6.790 6.460 6.570 50,696 +0.11(+1.70%)
May 07, 2015 6.840 6.840 6.450 6.460 45,528 -0.42(-6.10%)
May 06, 2015 6.660 7.010 6.660 6.880 102,891 +0.14(+2.08%)
May 05, 2015 6.620 6.790 6.550 6.740 25,816 +0.22(+3.37%)
May 04, 2015 6.750 6.830 6.460 6.520 130,760 -0.16(-2.40%)
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.