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 UNCHANGED
Streaming Delayed 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, 2016 3.750 3.980 3.730 3.850 524,798 +0.12(+3.22%)
Nov 29, 2016 3.910 4.000 3.630 3.730 333,387 -0.26(-6.52%)
Nov 28, 2016 4.000 4.010 3.850 3.990 78,885 -0.01(-0.25%)
Nov 25, 2016 4.050 4.050 3.980 4.000 18,773 -0.03(-0.74%)
Nov 23, 2016 4.030 4.030 4.030 0 +0.03(+0.62%)
Nov 22, 2016 4.030 4.060 3.910 4.005 110,794 +0.00(+0.12%)
Nov 21, 2016 4.000 4.185 3.950 4.000 122,302 +0.06(+1.52%)
Nov 18, 2016 3.950 4.000 3.840 3.940 207,834 +0.07(+1.81%)
Nov 17, 2016 4.000 4.170 3.780 3.870 97,326 -0.07(-1.78%)
Nov 16, 2016 3.720 4.109 3.670 3.940 115,791 +0.24(+6.49%)
Nov 15, 2016 3.790 3.866 3.700 3.700 101,189 -0.08(-2.12%)
Nov 14, 2016 3.890 4.050 3.750 3.780 57,182 -0.16(-4.06%)
Nov 11, 2016 3.830 4.100 3.760 3.940 85,389 +0.06(+1.55%)
Nov 10, 2016 3.960 4.130 3.870 3.880 52,191 -0.07(-1.77%)
Nov 09, 2016 3.800 4.080 3.690 3.950 90,891 +0.01(+0.25%)
Nov 08, 2016 3.720 4.040 3.625 3.940 149,187 +0.24(+6.49%)
Nov 07, 2016 4.120 4.233 3.610 3.700 75,935 -0.34(-8.42%)
Nov 04, 2016 5.300 5.300 4.010 4.040 862,644 -1.85(-31.41%)
Nov 03, 2016 6.040 6.040 5.807 5.890 37,574 -0.15(-2.48%)
Nov 02, 2016 6.060 6.060 5.850 6.040 85,159 -0.04(-0.66%)
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.