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

Aspen Aerogels Inc (NY: ASPN )

26.63 +0.36 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2016 4.990 5.030 4.900 4.910 14,762 -0.07(-1.41%)
Aug 30, 2016 5.050 5.050 4.980 4.980 21,124 -0.06(-1.19%)
Aug 29, 2016 5.040 5.100 4.980 5.040 22,920 +0.02(+0.40%)
Aug 26, 2016 5.010 5.050 4.990 5.020 109,854 +0.04(+0.80%)
Aug 25, 2016 5.000 5.050 4.910 4.980 606,353 +0.03(+0.61%)
Aug 24, 2016 4.810 5.010 4.810 4.950 337,803 +0.11(+2.27%)
Aug 23, 2016 4.720 4.865 4.720 4.840 23,827 +0.18(+3.86%)
Aug 22, 2016 4.760 4.810 4.591 4.660 34,618 -0.10(-2.10%)
Aug 19, 2016 4.810 4.918 4.620 4.760 28,980 -0.13(-2.66%)
Aug 18, 2016 4.910 4.980 4.830 4.890 13,921 +0.02(+0.41%)
Aug 17, 2016 4.970 4.988 4.810 4.870 44,049 -0.04(-0.81%)
Aug 16, 2016 4.900 5.000 4.840 4.910 38,119 +0.02(+0.41%)
Aug 15, 2016 4.850 4.912 4.780 4.890 43,712 +0.05(+1.03%)
Aug 12, 2016 4.930 4.986 4.810 4.840 46,135 -0.07(-1.43%)
Aug 11, 2016 4.820 4.940 4.800 4.910 113,314 +0.08(+1.66%)
Aug 10, 2016 4.810 4.850 4.750 4.830 31,709 +0.01(+0.21%)
Aug 09, 2016 4.730 4.820 4.501 4.820 10,543 +0.12(+2.55%)
Aug 08, 2016 4.720 4.890 4.590 4.700 36,489 -0.04(-0.84%)
Aug 05, 2016 4.800 4.900 4.420 4.740 110,703 -0.32(-6.32%)
Aug 04, 2016 5.000 5.220 5.000 5.060 10,197 +0.08(+1.61%)
Aug 03, 2016 4.920 5.020 4.920 4.980 35,839 +0.01(+0.20%)
Aug 02, 2016 5.000 5.000 4.950 4.970 5,942 -0.02(-0.40%)
Aug 01, 2016 5.040 5.040 4.940 4.990 25,142 +0.01(+0.20%)
Jul 29, 2016 4.960 5.040 4.950 4.980 27,054 +0.02(+0.40%)
Jul 28, 2016 5.020 5.049 4.960 4.960 8,798 -0.05(-1.00%)
Jul 27, 2016 4.900 5.040 4.900 5.010 31,961 +0.13(+2.66%)
Jul 26, 2016 4.720 4.900 4.701 4.880 29,030 +0.01(+0.21%)
Jul 25, 2016 5.050 5.200 4.850 4.870 18,123 -0.17(-3.37%)
Jul 22, 2016 5.260 5.400 5.040 5.040 10,636 -0.18(-3.45%)
Jul 21, 2016 5.300 5.530 5.160 5.220 11,989 -0.06(-1.14%)
Jul 20, 2016 5.330 5.350 5.090 5.280 15,775 -0.05(-0.94%)
Jul 19, 2016 5.270 5.450 5.060 5.330 20,459 +0.07(+1.33%)
Jul 18, 2016 5.430 5.490 5.170 5.260 76,932 -0.18(-3.31%)
Jul 15, 2016 5.760 5.760 5.290 5.440 50,155 +0.20(+3.82%)
Jul 14, 2016 5.510 5.625 5.210 5.240 45,369 -0.20(-3.68%)
Jul 13, 2016 5.043 5.460 5.043 5.440 177,945 +0.40(+7.94%)
Jul 12, 2016 5.000 5.060 4.940 5.040 55,959 +0.09(+1.82%)
Jul 11, 2016 4.990 5.035 4.940 4.950 13,930 +0.00(+0.00%)
Jul 08, 2016 4.880 4.960 4.840 4.950 8,550 +0.11(+2.27%)
Jul 07, 2016 4.910 4.962 4.830 4.840 11,578 +0.03(+0.62%)
Jul 06, 2016 4.770 4.940 4.770 4.810 15,261 +0.02(+0.42%)
Jul 05, 2016 4.920 5.030 4.720 4.790 47,722 -0.13(-2.64%)
Jul 01, 2016 4.950 4.920 4.920 4.920 36,900 -0.05(-1.01%)
Jun 30, 2016 4.900 4.980 4.750 4.970 64,575 +0.10(+2.05%)
Jun 29, 2016 5.120 5.120 4.830 4.870 118,785 -0.08(-1.62%)
Jun 28, 2016 4.600 5.000 4.600 4.950 35,518 +0.44(+9.76%)
Jun 27, 2016 4.740 4.740 4.430 4.510 37,896 -0.24(-5.05%)
Jun 24, 2016 4.900 4.900 4.690 4.750 62,980 -0.18(-3.65%)
Jun 23, 2016 5.020 5.165 4.870 4.930 88,841 -0.07(-1.40%)
Jun 22, 2016 5.130 5.390 4.800 5.000 925,887 +0.94(+23.15%)
Jun 21, 2016 4.030 4.100 3.910 4.060 20,302 +0.09(+2.27%)
Jun 20, 2016 4.080 4.100 3.920 3.970 8,424 +0.03(+0.76%)
Jun 17, 2016 4.040 4.250 3.920 3.940 92,107 -0.19(-4.60%)
Jun 16, 2016 4.210 4.243 4.110 4.130 29,768 -0.06(-1.43%)
Jun 15, 2016 4.170 4.260 4.160 4.190 34,772 -0.02(-0.48%)
Jun 14, 2016 4.150 4.240 4.110 4.210 24,610 +0.03(+0.72%)
Jun 13, 2016 4.430 4.430 4.180 4.180 18,512 -0.30(-6.70%)
Jun 10, 2016 4.460 4.550 4.420 4.480 13,506 -0.03(-0.67%)
Jun 09, 2016 4.490 4.550 4.410 4.510 18,924 +0.02(+0.45%)
Jun 08, 2016 4.440 4.570 4.420 4.490 14,826 +0.05(+1.13%)
Jun 07, 2016 4.330 4.500 4.330 4.440 22,720 +0.15(+3.50%)
Jun 06, 2016 4.120 4.420 4.120 4.290 81,441 +0.17(+4.13%)
Jun 03, 2016 4.460 4.460 4.120 4.120 2,412 +0.00(+0.00%)
Jun 02, 2016 4.280 4.440 4.110 4.120 20,366 -0.15(-3.51%)
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.