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 (%)
Jan 31, 2019 2.740 2.750 2.690 2.720 68,346 +0.06(+2.26%)
Jan 30, 2019 2.720 2.800 2.660 2.660 153,173 -0.07(-2.56%)
Jan 29, 2019 2.720 2.770 2.645 2.730 23,298 -0.01(-0.36%)
Jan 28, 2019 2.770 2.770 2.680 2.740 23,159 -0.01(-0.36%)
Jan 25, 2019 2.720 2.880 2.710 2.750 8,600 +0.04(+1.48%)
Jan 24, 2019 2.680 2.820 2.662 2.710 21,369 +0.01(+0.37%)
Jan 23, 2019 2.780 2.780 2.582 2.700 43,138 -0.05(-1.82%)
Jan 22, 2019 2.790 2.820 2.720 2.750 14,398 +0.01(+0.36%)
Jan 18, 2019 2.760 2.760 2.740 2.740 32,900 +0.01(+0.37%)
Jan 17, 2019 2.770 2.880 2.670 2.730 45,528 -0.02(-0.73%)
Jan 16, 2019 2.500 3.000 2.500 2.750 456,590 +0.30(+12.24%)
Jan 15, 2019 2.420 2.490 2.400 2.450 30,359 +0.05(+2.08%)
Jan 14, 2019 2.460 2.460 2.400 2.400 5,424 -0.07(-2.83%)
Jan 11, 2019 2.570 2.570 2.470 2.470 5,200 +0.01(+0.41%)
Jan 10, 2019 2.550 2.590 2.460 2.460 16,346 -0.09(-3.53%)
Jan 09, 2019 2.540 2.600 2.500 2.550 64,976 +0.01(+0.39%)
Jan 08, 2019 2.500 2.610 2.500 2.540 14,901 +0.04(+1.60%)
Jan 07, 2019 2.400 2.540 2.400 2.500 21,146 +0.09(+3.73%)
Jan 04, 2019 2.250 2.410 2.200 2.410 59,400 +0.16(+6.87%)
Jan 03, 2019 2.200 2.300 2.190 2.255 14,882 +0.03(+1.58%)
Jan 02, 2019 2.130 2.220 2.130 2.220 24,623 +0.09(+4.23%)
Dec 31, 2018 2.050 2.240 1.910 2.130 156,000 -0.04(-1.84%)
Dec 28, 2018 1.730 2.460 1.720 2.170 290,500 +0.44(+25.43%)
Dec 27, 2018 1.600 1.800 1.600 1.730 738,834 +0.12(+7.45%)
Dec 26, 2018 1.890 1.939 1.610 1.610 68,087 -0.29(-15.26%)
Dec 24, 2018 1.930 1.990 1.880 1.900 17,700 -0.06(-3.06%)
Dec 21, 2018 1.970 2.030 1.780 1.960 89,100 -0.02(-1.01%)
Dec 20, 2018 2.220 2.295 1.950 1.980 74,060 -0.27(-12.00%)
Dec 19, 2018 2.300 2.400 2.220 2.250 49,295 -0.06(-2.60%)
Dec 18, 2018 2.520 2.550 2.300 2.310 16,209 -0.24(-9.41%)
Dec 17, 2018 2.500 2.600 2.450 2.550 474,995 +0.05(+2.00%)
Dec 14, 2018 2.680 2.680 2.500 2.500 21,700 -0.10(-3.85%)
Dec 13, 2018 2.630 2.690 2.580 2.600 16,463 -0.01(-0.38%)
Dec 12, 2018 2.700 2.700 2.530 2.610 314,454 -0.07(-2.61%)
Dec 11, 2018 2.760 2.760 2.620 2.680 8,988 -0.05(-1.83%)
Dec 10, 2018 2.860 2.860 2.700 2.730 15,801 -0.13(-4.55%)
Dec 07, 2018 2.760 2.880 2.660 2.860 106,500 +0.10(+3.62%)
Dec 06, 2018 2.750 2.763 2.720 2.760 15,510 +0.06(+2.22%)
Dec 04, 2018 3.120 3.120 2.700 2.700 128,600 -0.45(-14.29%)
Dec 03, 2018 3.290 3.390 3.060 3.150 22,993 -0.21(-6.25%)
Nov 30, 2018 3.300 3.400 3.300 3.360 137,300 +0.02(+0.60%)
Nov 29, 2018 3.350 3.370 3.320 3.340 4,639 -0.04(-1.18%)
Nov 28, 2018 3.300 3.384 3.250 3.380 120,184 +0.11(+3.36%)
Nov 27, 2018 3.200 3.320 3.140 3.270 10,892 +0.07(+2.19%)
Nov 26, 2018 3.200 3.370 3.200 3.200 21,678 +0.00(+0.00%)
Nov 23, 2018 3.210 3.330 3.200 3.200 5,300 -0.05(-1.54%)
Nov 21, 2018 3.250 3.250 3.250 0 +0.08(+2.52%)
Nov 20, 2018 3.480 3.480 3.170 3.170 5,938 -0.28(-8.12%)
Nov 19, 2018 3.430 3.520 3.305 3.450 21,778 -0.02(-0.58%)
Nov 16, 2018 3.540 3.560 3.470 3.470 2,300 -0.03(-0.86%)
Nov 15, 2018 3.590 3.619 3.480 3.500 53,777 -0.08(-2.23%)
Nov 14, 2018 3.830 3.950 3.580 3.580 16,154 -0.25(-6.53%)
Nov 13, 2018 3.920 3.970 3.830 3.830 20,747 -0.16(-4.01%)
Nov 12, 2018 4.000 4.000 3.940 3.990 10,783 -0.03(-0.75%)
Nov 09, 2018 4.020 4.030 4.010 4.020 9,800 +0.01(+0.25%)
Nov 08, 2018 3.949 4.070 3.949 4.010 20,446 +0.01(+0.25%)
Nov 07, 2018 3.960 4.010 3.930 4.000 30,826 +0.04(+1.01%)
Nov 06, 2018 3.960 3.970 3.930 3.960 6,173 +0.02(+0.51%)
Nov 05, 2018 3.920 3.990 3.920 3.940 15,045 -0.01(-0.25%)
Nov 02, 2018 3.800 4.005 3.800 3.950 43,700 +0.15(+3.95%)
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.