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 (%)
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.