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, 2018 3.890 4.000 3.580 3.580 52,982 -0.33(-8.44%)
Oct 30, 2018 3.990 4.080 3.910 3.910 4,673 -0.10(-2.49%)
Oct 29, 2018 3.830 4.010 3.783 4.010 108,085 +0.15(+3.89%)
Oct 26, 2018 3.870 3.920 3.800 3.860 48,800 -0.04(-1.03%)
Oct 25, 2018 3.700 3.970 3.700 3.900 10,496 +0.21(+5.69%)
Oct 24, 2018 3.620 3.710 3.540 3.690 12,881 +0.05(+1.37%)
Oct 23, 2018 3.560 3.640 3.560 3.640 6,559 +0.04(+1.11%)
Oct 22, 2018 3.590 3.670 3.580 3.600 1,018 -0.05(-1.37%)
Oct 19, 2018 3.600 3.800 3.510 3.650 26,100 +0.07(+1.96%)
Oct 18, 2018 3.640 3.640 3.510 3.580 39,992 -0.09(-2.45%)
Oct 17, 2018 3.779 3.779 3.540 3.670 41,015 -0.14(-3.55%)
Oct 16, 2018 3.810 3.910 3.700 3.805 808,376 -0.01(-0.39%)
Oct 15, 2018 4.010 4.010 3.820 3.820 9,630 -0.15(-3.78%)
Oct 12, 2018 3.960 4.000 3.940 3.970 8,500 -0.01(-0.25%)
Oct 11, 2018 4.200 4.220 3.930 3.980 31,371 -0.20(-4.78%)
Oct 10, 2018 4.170 4.270 4.137 4.180 20,849 -0.01(-0.24%)
Oct 09, 2018 4.300 4.410 4.170 4.190 9,307 -0.10(-2.33%)
Oct 08, 2018 4.550 4.550 4.240 4.290 6,233 -0.25(-5.51%)
Oct 05, 2018 4.600 4.600 4.460 4.540 8,100 -0.07(-1.52%)
Oct 04, 2018 4.610 4.640 4.600 4.610 29,787 -0.04(-0.86%)
Oct 03, 2018 4.770 4.770 4.620 4.650 44,992 -0.10(-2.11%)
Oct 02, 2018 4.680 4.770 4.539 4.750 67,362 +0.10(+2.15%)
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.