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 (%)
Sep 30, 2015 7.400 7.560 7.380 7.500 113,866 +0.05(+0.67%)
Sep 29, 2015 7.780 7.900 7.390 7.450 81,816 -0.35(-4.49%)
Sep 28, 2015 8.200 8.200 7.790 7.800 87,020 -0.42(-5.11%)
Sep 25, 2015 8.230 8.490 8.150 8.220 77,978 -0.07(-0.84%)
Sep 24, 2015 8.290 8.380 8.010 8.290 62,689 -0.06(-0.72%)
Sep 23, 2015 8.270 8.360 8.240 8.350 58,666 +0.14(+1.71%)
Sep 22, 2015 8.080 8.540 8.080 8.210 91,613 -0.35(-4.09%)
Sep 21, 2015 8.720 8.800 8.360 8.560 96,449 -0.01(-0.12%)
Sep 18, 2015 8.860 9.030 8.570 8.570 335,450 -0.36(-4.03%)
Sep 17, 2015 8.650 9.030 8.550 8.930 74,873 +0.17(+1.94%)
Sep 16, 2015 8.510 8.790 8.414 8.760 466,118 +0.29(+3.42%)
Sep 15, 2015 8.530 8.560 8.410 8.470 109,663 +0.06(+0.71%)
Sep 14, 2015 8.500 8.560 8.331 8.410 212,682 +0.00(+0.00%)
Sep 11, 2015 8.290 8.450 8.290 8.410 113,148 +0.12(+1.45%)
Sep 10, 2015 8.410 8.410 8.160 8.290 96,756 -0.06(-0.72%)
Sep 09, 2015 8.150 8.430 8.150 8.350 99,798 +0.12(+1.46%)
Sep 08, 2015 8.200 8.400 8.160 8.230 130,142 +0.13(+1.60%)
Sep 04, 2015 8.300 8.100 8.100 8.100 143,200 -0.15(-1.82%)
Sep 03, 2015 8.160 8.460 8.028 8.250 128,118 +0.18(+2.23%)
Sep 02, 2015 7.850 8.120 7.715 8.070 106,439 +0.32(+4.13%)
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.