Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Aerogels Inc (NY: ASPN )

26.71 +0.08 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 29, 2017 4.880 4.880 4.880 0 -0.06(-1.21%)
Dec 28, 2017 4.770 4.950 4.750 4.940 29,275 +0.14(+2.92%)
Dec 27, 2017 4.850 4.860 4.780 4.800 24,662 -0.02(-0.41%)
Dec 26, 2017 4.900 4.900 4.800 4.820 21,197 -0.07(-1.43%)
Dec 22, 2017 4.900 4.900 4.840 4.890 10,357 -0.04(-0.81%)
Dec 21, 2017 4.870 4.950 4.840 4.930 18,836 +0.06(+1.23%)
Dec 20, 2017 4.850 4.940 4.820 4.870 12,145 +0.02(+0.41%)
Dec 19, 2017 4.890 5.000 4.840 4.850 19,897 -0.07(-1.42%)
Dec 18, 2017 4.980 4.980 4.910 4.920 13,726 -0.04(-0.81%)
Dec 15, 2017 4.890 4.990 4.840 4.960 33,862 +0.14(+2.90%)
Dec 14, 2017 4.990 5.060 4.780 4.820 24,453 -0.17(-3.41%)
Dec 13, 2017 5.000 5.040 4.961 4.990 27,132 +0.00(+0.00%)
Dec 12, 2017 5.030 5.030 4.917 4.990 16,784 -0.04(-0.80%)
Dec 11, 2017 5.040 5.140 4.976 5.030 31,218 +0.03(+0.60%)
Dec 08, 2017 5.040 5.040 4.920 5.000 7,776 -0.06(-1.19%)
Dec 07, 2017 5.050 5.080 5.000 5.060 22,150 -0.01(-0.20%)
Dec 06, 2017 5.050 5.130 4.940 5.070 27,644 +0.02(+0.40%)
Dec 05, 2017 4.840 5.120 4.840 5.050 30,155 +0.22(+4.55%)
Dec 04, 2017 4.810 4.810 4.770 4.830 30,691 -0.01(-0.21%)
Dec 01, 2017 4.760 4.960 4.760 4.840 30,796 +0.07(+1.47%)
Nov 30, 2017 4.730 4.910 4.300 4.770 3,015,569 +0.01(+0.21%)
Nov 29, 2017 4.820 4.820 4.720 4.760 3,422 -0.01(-0.21%)
Nov 28, 2017 4.780 4.939 4.630 4.770 23,485 +0.05(+1.06%)
Nov 27, 2017 4.830 4.830 4.660 4.720 11,460 -0.08(-1.67%)
Nov 24, 2017 4.840 4.840 4.690 4.800 7,294 +0.01(+0.21%)
Nov 22, 2017 4.800 4.940 4.780 4.790 17,796 -0.03(-0.62%)
Nov 21, 2017 4.830 4.930 4.730 4.820 30,897 -0.04(-0.82%)
Nov 20, 2017 4.770 4.900 4.770 4.860 17,591 +0.00(+0.00%)
Nov 17, 2017 4.800 4.880 4.650 4.860 21,799 +0.09(+1.89%)
Nov 16, 2017 4.750 4.970 4.720 4.770 209,084 +0.00(+0.00%)
Nov 15, 2017 4.616 4.800 4.578 4.770 40,570 +0.14(+3.02%)
Nov 14, 2017 4.730 4.860 4.610 4.630 13,752 -0.20(-4.14%)
Nov 13, 2017 4.850 4.850 4.700 4.830 18,603 -0.04(-0.82%)
Nov 10, 2017 4.860 4.970 4.730 4.870 21,255 -0.03(-0.61%)
Nov 09, 2017 4.810 4.930 4.770 4.900 52,859 +0.04(+0.82%)
Nov 08, 2017 4.830 4.955 4.800 4.860 49,698 +0.00(+0.00%)
Nov 07, 2017 4.820 4.970 4.680 4.860 30,009 -0.04(-0.82%)
Nov 06, 2017 4.800 4.960 4.740 4.900 29,585 +0.11(+2.30%)
Nov 03, 2017 4.320 4.850 4.270 4.790 92,035 +0.34(+7.64%)
Nov 02, 2017 4.450 4.480 4.400 4.450 9,498 -0.01(-0.22%)
Nov 01, 2017 4.500 4.500 4.410 4.460 7,548 -0.02(-0.45%)
Oct 31, 2017 4.460 4.480 4.408 4.480 21,530 +0.03(+0.67%)
Oct 30, 2017 4.340 4.450 4.340 4.450 40,068 +0.14(+3.25%)
Oct 27, 2017 4.300 4.380 4.290 4.310 144,312 -0.03(-0.69%)
Oct 26, 2017 4.400 4.410 4.230 4.340 13,505 -0.02(-0.46%)
Oct 25, 2017 4.210 4.360 4.180 4.360 8,715 +0.11(+2.59%)
Oct 24, 2017 4.320 4.350 4.250 4.250 12,679 -0.10(-2.30%)
Oct 23, 2017 4.320 4.370 4.250 4.350 24,671 +0.04(+0.93%)
Oct 20, 2017 4.330 4.330 4.271 4.310 16,214 +0.01(+0.23%)
Oct 19, 2017 4.310 4.370 4.210 4.300 38,209 -0.07(-1.60%)
Oct 18, 2017 4.280 4.370 4.200 4.370 20,271 +0.11(+2.58%)
Oct 17, 2017 4.290 4.350 4.210 4.260 21,124 +0.01(+0.24%)
Oct 16, 2017 4.320 4.408 4.180 4.250 46,735 -0.06(-1.39%)
Oct 13, 2017 4.200 4.350 4.200 4.310 117,769 +0.11(+2.62%)
Oct 12, 2017 4.280 4.430 4.200 4.200 17,233 -0.08(-1.87%)
Oct 11, 2017 4.440 4.440 4.280 4.280 42,516 -0.16(-3.60%)
Oct 10, 2017 4.450 4.460 4.380 4.440 39,337 +0.01(+0.23%)
Oct 09, 2017 4.340 4.490 4.340 4.430 34,103 +0.10(+2.31%)
Oct 06, 2017 4.160 4.330 4.128 4.330 18,621 +0.15(+3.59%)
Oct 05, 2017 4.200 4.200 4.150 4.180 10,246 +0.00(+0.00%)
Oct 04, 2017 4.120 4.200 4.120 4.180 13,724 +0.03(+0.72%)
Oct 03, 2017 4.180 4.280 4.150 4.150 41,727 -0.05(-1.19%)
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.