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, 2018 5.100 5.100 5.030 5.080 6,230 -0.09(-1.74%)
Jul 30, 2018 5.190 5.240 5.170 5.170 1,264 -0.05(-0.96%)
Jul 27, 2018 4.840 5.230 4.820 5.220 44,600 +0.38(+7.85%)
Jul 26, 2018 4.870 4.870 4.760 4.840 8,792 -0.07(-1.43%)
Jul 25, 2018 4.920 4.920 4.910 4.910 1,091 -0.01(-0.20%)
Jul 24, 2018 4.900 4.940 4.840 4.920 7,597 -0.09(-1.80%)
Jul 23, 2018 5.010 5.010 4.810 5.010 6,600 -0.07(-1.38%)
Jul 20, 2018 5.060 5.180 5.030 5.080 1,892 -0.04(-0.78%)
Jul 19, 2018 5.150 5.220 5.120 5.120 3,417 -0.03(-0.58%)
Jul 18, 2018 5.180 5.180 5.130 5.150 2,320 -0.04(-0.77%)
Jul 17, 2018 5.200 5.230 5.190 5.190 4,261 -0.03(-0.57%)
Jul 16, 2018 5.128 5.250 5.010 5.220 23,580 +0.18(+3.57%)
Jul 13, 2018 5.100 5.100 5.000 5.040 3,358 -0.06(-1.18%)
Jul 12, 2018 4.960 5.110 4.960 5.100 5,883 +0.11(+2.20%)
Jul 11, 2018 4.980 5.070 4.920 4.990 14,956 +0.02(+0.40%)
Jul 10, 2018 5.020 5.020 4.900 4.970 15,944 -0.06(-1.19%)
Jul 09, 2018 4.980 5.040 4.894 5.030 25,369 +0.15(+3.07%)
Jul 06, 2018 4.830 4.960 4.799 4.880 26,546 -0.01(-0.20%)
Jul 05, 2018 4.830 4.900 4.790 4.890 10,013 +0.05(+1.03%)
Jul 03, 2018 4.840 4.840 4.840 0 +0.01(+0.21%)
Jul 02, 2018 4.860 4.920 4.825 4.830 12,450 -0.07(-1.43%)
Jun 29, 2018 4.910 4.930 4.860 4.900 49,949 +0.03(+0.62%)
Jun 28, 2018 4.870 4.900 4.850 4.870 44,480 +0.00(+0.00%)
Jun 27, 2018 4.880 4.970 4.830 4.870 33,773 -0.01(-0.20%)
Jun 26, 2018 5.010 5.040 4.880 4.880 66,464 -0.17(-3.37%)
Jun 25, 2018 5.220 5.220 5.000 5.050 23,007 -0.14(-2.70%)
Jun 22, 2018 5.140 5.315 5.120 5.190 33,623 +0.02(+0.39%)
Jun 21, 2018 5.290 5.290 5.100 5.170 18,734 -0.10(-1.90%)
Jun 20, 2018 5.270 5.300 5.200 5.270 9,322 +0.03(+0.57%)
Jun 19, 2018 5.100 5.290 5.050 5.240 20,861 +0.04(+0.77%)
Jun 18, 2018 5.120 5.240 5.080 5.200 7,058 +0.12(+2.36%)
Jun 15, 2018 5.140 5.120 5.080 10,501 -0.04(-0.78%)
Jun 14, 2018 5.190 5.190 5.060 5.120 18,180 -0.02(-0.39%)
Jun 13, 2018 5.150 5.180 5.070 5.140 13,951 +0.01(+0.19%)
Jun 12, 2018 5.110 5.150 5.030 5.130 113,408 +0.00(+0.00%)
Jun 11, 2018 5.080 5.150 5.050 5.130 27,978 +0.08(+1.58%)
Jun 08, 2018 5.060 5.130 5.020 5.050 17,297 -0.01(-0.20%)
Jun 07, 2018 5.060 5.110 5.030 5.060 34,978 +0.01(+0.20%)
Jun 06, 2018 5.120 5.020 5.050 37,313 -0.04(-0.79%)
Jun 05, 2018 5.080 5.120 5.080 5.090 10,798 -0.01(-0.20%)
Jun 04, 2018 5.070 5.150 5.050 5.100 24,898 +0.05(+0.99%)
Jun 01, 2018 5.000 5.090 4.910 5.050 19,317 +0.03(+0.60%)
May 31, 2018 5.030 5.060 5.020 5.020 21,625 +0.00(+0.00%)
May 30, 2018 5.000 5.040 5.000 5.020 57,653 +0.05(+1.01%)
May 29, 2018 4.860 4.990 4.860 4.970 9,198 +0.06(+1.22%)
May 25, 2018 4.910 4.910 4.910 0 +0.06(+1.24%)
May 24, 2018 4.810 4.990 4.360 4.850 7,301 -0.01(-0.21%)
May 23, 2018 4.970 4.970 4.700 4.860 16,081 -0.09(-1.82%)
May 22, 2018 4.936 5.000 4.900 4.950 6,400 -0.04(-0.80%)
May 21, 2018 4.970 5.060 4.960 4.990 22,369 +0.00(+0.00%)
May 18, 2018 4.950 4.990 4.860 4.990 9,504 +0.03(+0.60%)
May 17, 2018 5.000 5.140 4.920 4.960 15,279 -0.04(-0.80%)
May 16, 2018 5.000 5.130 4.976 5.000 17,220 +0.01(+0.20%)
May 15, 2018 4.960 5.000 4.960 4.990 9,617 -0.01(-0.20%)
May 14, 2018 4.970 5.150 4.950 5.000 63,031 +0.03(+0.60%)
May 11, 2018 4.960 5.080 4.950 4.970 22,689 -0.03(-0.60%)
May 10, 2018 4.750 5.090 4.690 5.000 185,034 +0.25(+5.26%)
May 09, 2018 4.730 4.800 4.700 4.750 34,748 +0.04(+0.85%)
May 08, 2018 4.640 4.760 4.580 4.710 30,719 +0.10(+2.17%)
May 07, 2018 4.570 4.635 4.486 4.610 39,646 +0.06(+1.32%)
May 04, 2018 4.160 4.580 4.160 4.550 66,624 +0.10(+2.25%)
May 03, 2018 4.500 4.550 4.450 4.450 981 -0.02(-0.45%)
May 02, 2018 4.550 4.560 4.444 4.470 23,282 -0.02(-0.45%)
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.