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

Aspen Aerogels Inc (NY: ASPN )

16.10 +0.39 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 10.12 10.20 9.960 10.08 537,042 -0.09(-0.88%)
Sep 29, 2014 10.25 10.34 10.12 10.17 52,920 -0.30(-2.87%)
Sep 26, 2014 10.19 10.53 10.05 10.47 42,229 +0.23(+2.25%)
Sep 25, 2014 10.12 10.32 9.846 10.24 31,201 +0.03(+0.29%)
Sep 24, 2014 10.03 10.31 9.985 10.21 25,782 +0.11(+1.09%)
Sep 23, 2014 9.890 10.22 9.600 10.10 43,859 +0.11(+1.10%)
Sep 22, 2014 10.04 10.14 9.586 9.990 27,869 -0.01(-0.10%)
Sep 19, 2014 10.55 10.55 9.880 10.00 229,624 -0.49(-4.67%)
Sep 18, 2014 10.11 10.55 9.940 10.49 46,343 +0.29(+2.84%)
Sep 17, 2014 10.10 10.25 9.861 10.20 40,584 +0.02(+0.20%)
Sep 16, 2014 10.67 10.67 10.12 10.18 35,806 -0.46(-4.32%)
Sep 15, 2014 10.75 10.83 10.40 10.64 68,389 -0.17(-1.57%)
Sep 12, 2014 10.52 10.85 10.29 10.81 77,451 +0.23(+2.17%)
Sep 11, 2014 10.73 10.74 10.46 10.58 50,346 -0.20(-1.86%)
Sep 10, 2014 10.71 10.85 10.34 10.78 60,800 +0.11(+1.03%)
Sep 09, 2014 10.83 10.88 10.58 10.67 104,225 -0.08(-0.74%)
Sep 08, 2014 10.49 11.00 10.47 10.75 83,184 +0.07(+0.70%)
Sep 05, 2014 10.75 10.77 10.55 10.68 109,939 -0.02(-0.23%)
Sep 04, 2014 11.10 11.10 10.67 10.70 135,660 -0.35(-3.17%)
Sep 03, 2014 10.71 11.10 10.71 11.05 83,411 +0.38(+3.56%)
Sep 02, 2014 10.50 10.72 10.50 10.67 123,382 +0.04(+0.38%)
Aug 29, 2014 10.55 10.63 10.63 10.63 92,500 +0.08(+0.76%)
Aug 28, 2014 10.90 10.91 10.16 10.55 141,389 -0.37(-3.39%)
Aug 27, 2014 10.80 11.00 10.72 10.92 45,065 +0.11(+1.02%)
Aug 26, 2014 10.88 10.91 10.62 10.81 47,720 +0.09(+0.84%)
Aug 25, 2014 10.85 10.85 10.56 10.72 45,803 -0.07(-0.65%)
Aug 22, 2014 10.37 11.13 10.37 10.79 43,509 +0.34(+3.25%)
Aug 21, 2014 10.32 10.50 10.16 10.45 63,179 +0.22(+2.15%)
Aug 20, 2014 10.35 10.49 10.01 10.23 58,391 -0.08(-0.78%)
Aug 19, 2014 9.990 10.71 9.990 10.31 43,292 +0.26(+2.59%)
Aug 18, 2014 9.500 10.00 9.310 10.05 19,192 +0.66(+7.03%)
Aug 15, 2014 10.53 10.53 9.040 9.390 43,976 -1.04(-9.97%)
Aug 14, 2014 10.40 11.00 10.31 10.43 72,731 -0.02(-0.19%)
Aug 13, 2014 9.330 10.54 9.215 10.45 106,394 +1.27(+13.83%)
Aug 12, 2014 8.900 9.200 8.800 9.180 105,682 +0.38(+4.32%)
Aug 11, 2014 8.500 9.030 8.500 8.800 49,673 +0.48(+5.77%)
Aug 08, 2014 8.160 8.760 8.150 8.320 36,381 +0.26(+3.23%)
Aug 07, 2014 8.400 8.710 8.040 8.060 26,934 -0.23(-2.77%)
Aug 06, 2014 8.210 8.530 8.210 8.290 34,305 +0.08(+0.97%)
Aug 05, 2014 9.270 9.330 8.206 8.210 78,659 -0.79(-8.78%)
Aug 04, 2014 9.240 9.550 8.980 9.000 74,246 -0.10(-1.10%)
Aug 01, 2014 9.070 9.250 8.795 9.100 83,130 +0.10(+1.11%)
Jul 31, 2014 9.170 9.470 8.900 9.000 32,944 -0.20(-2.17%)
Jul 30, 2014 9.720 9.750 8.904 9.200 36,984 -0.10(-1.08%)
Jul 29, 2014 9.270 9.425 9.120 9.300 48,958 +0.03(+0.32%)
Jul 28, 2014 9.360 9.410 9.025 9.270 27,235 +0.00(+0.00%)
Jul 25, 2014 9.630 9.750 9.000 9.270 50,305 -0.23(-2.42%)
Jul 24, 2014 9.600 9.740 9.435 9.500 39,617 -0.06(-0.63%)
Jul 23, 2014 9.620 9.635 9.380 9.560 61,176 -0.04(-0.42%)
Jul 22, 2014 9.640 9.790 9.550 9.600 20,668 -0.04(-0.41%)
Jul 21, 2014 10.08 10.31 9.500 9.640 33,383 -0.40(-3.98%)
Jul 18, 2014 10.51 10.55 10.03 10.04 41,541 -0.54(-5.10%)
Jul 17, 2014 10.38 10.70 10.06 10.58 11,211 +0.30(+2.92%)
Jul 16, 2014 10.55 10.55 9.880 10.28 55,161 -0.25(-2.37%)
Jul 15, 2014 10.67 10.76 10.51 10.53 17,206 -0.14(-1.31%)
Jul 14, 2014 10.79 10.97 10.65 10.67 42,428 -0.18(-1.66%)
Jul 11, 2014 10.70 10.90 10.66 10.85 16,586 +0.10(+0.93%)
Jul 10, 2014 10.68 10.76 10.65 10.75 79,342 +0.03(+0.28%)
Jul 09, 2014 10.68 10.78 10.65 10.72 18,510 -0.01(-0.09%)
Jul 08, 2014 11.14 11.18 10.54 10.73 117,479 -0.63(-5.55%)
Jul 07, 2014 11.23 11.56 11.13 11.36 68,478 +0.24(+2.16%)
Jul 03, 2014 11.24 11.12 11.12 11.12 17,600 +0.12(+1.09%)
Jul 02, 2014 11.09 11.26 10.96 11.00 9,722 -0.07(-0.63%)
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.