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

Aspen Aerogels Inc (NY: ASPN )

14.96 +0.14 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 31, 2015 7.180 7.290 7.110 7.280 8,498 +0.04(+0.55%)
Mar 30, 2015 7.290 7.460 7.000 7.240 34,388 -0.10(-1.36%)
Mar 27, 2015 7.270 7.400 7.230 7.340 31,114 +0.07(+0.96%)
Mar 26, 2015 7.310 7.310 7.210 7.270 13,357 +0.04(+0.55%)
Mar 25, 2015 7.230 7.270 7.040 7.230 22,460 +0.06(+0.84%)
Mar 24, 2015 7.200 7.280 7.070 7.170 6,649 +0.07(+0.99%)
Mar 23, 2015 6.690 7.380 6.690 7.100 32,107 +0.48(+7.25%)
Mar 20, 2015 6.690 6.990 6.640 6.620 98,693 -0.04(-0.60%)
Mar 19, 2015 7.150 7.230 6.600 6.660 31,207 -0.37(-5.26%)
Mar 18, 2015 7.000 7.200 6.960 7.030 138,919 +0.08(+1.15%)
Mar 17, 2015 6.910 7.150 6.890 6.950 64,982 +0.21(+3.12%)
Mar 16, 2015 7.330 7.330 6.700 6.740 26,018 -0.52(-7.16%)
Mar 13, 2015 7.650 7.650 7.260 7.260 86,392 -0.25(-3.33%)
Mar 12, 2015 7.620 7.730 7.400 7.510 19,312 -0.03(-0.40%)
Mar 11, 2015 7.710 7.710 7.490 7.540 14,841 -0.07(-0.92%)
Mar 10, 2015 7.800 7.910 7.525 7.610 34,988 -0.23(-2.93%)
Mar 09, 2015 7.980 7.980 7.700 7.840 19,955 +0.19(+2.48%)
Mar 06, 2015 8.000 8.010 7.610 7.650 9,916 -0.35(-4.37%)
Mar 05, 2015 7.960 8.010 7.870 8.000 15,362 +0.07(+0.88%)
Mar 04, 2015 7.900 7.940 7.900 7.930 5,484 +0.03(+0.38%)
Mar 03, 2015 7.940 8.090 7.900 7.900 135,846 -0.19(-2.35%)
Mar 02, 2015 8.000 8.100 7.900 8.090 100,119 +0.16(+2.02%)
Feb 27, 2015 8.000 8.280 7.930 7.930 18,342 -0.04(-0.50%)
Feb 26, 2015 8.000 8.000 7.820 7.970 4,791 +0.04(+0.50%)
Feb 25, 2015 7.960 8.020 7.890 7.930 8,458 +0.15(+1.93%)
Feb 24, 2015 8.260 8.330 7.500 7.780 48,212 -0.71(-8.36%)
Feb 23, 2015 7.910 8.580 7.880 8.490 42,231 +0.64(+8.15%)
Feb 20, 2015 8.440 8.440 7.810 7.850 13,300 -0.51(-6.10%)
Feb 19, 2015 8.300 8.460 8.254 8.360 15,826 +0.12(+1.46%)
Feb 18, 2015 8.380 8.491 8.150 8.240 18,641 -0.08(-0.96%)
Feb 17, 2015 8.300 8.498 8.220 8.320 37,770 +0.36(+4.52%)
Feb 13, 2015 8.060 7.960 7.960 7.960 11,700 -0.08(-1.00%)
Feb 12, 2015 7.840 8.380 7.811 8.040 11,189 +0.12(+1.52%)
Feb 11, 2015 7.860 7.960 7.710 7.920 4,504 +0.01(+0.13%)
Feb 10, 2015 8.000 8.000 7.560 7.910 22,734 -0.09(-1.12%)
Feb 09, 2015 8.140 8.140 7.980 8.000 7,745 -0.09(-1.11%)
Feb 06, 2015 8.050 8.150 7.790 8.090 28,184 +0.06(+0.75%)
Feb 05, 2015 7.750 8.100 7.750 8.030 28,573 +0.25(+3.21%)
Feb 04, 2015 7.790 7.930 7.590 7.780 67,163 -0.06(-0.77%)
Feb 03, 2015 7.820 7.990 7.650 7.840 179,307 +0.14(+1.82%)
Feb 02, 2015 7.630 7.720 7.500 7.700 12,049 +0.04(+0.52%)
Jan 30, 2015 7.730 8.000 7.410 7.660 41,904 +0.02(+0.26%)
Jan 29, 2015 7.660 7.760 7.400 7.640 29,021 -0.03(-0.39%)
Jan 28, 2015 7.390 7.710 7.340 7.670 15,101 +0.09(+1.19%)
Jan 27, 2015 7.680 7.780 7.400 7.580 27,827 -0.35(-4.41%)
Jan 26, 2015 7.730 8.000 7.730 7.930 6,293 +0.24(+3.12%)
Jan 23, 2015 7.570 7.880 7.510 7.690 16,270 +0.09(+1.18%)
Jan 22, 2015 7.200 7.740 7.200 7.600 90,954 +0.47(+6.59%)
Jan 21, 2015 7.511 7.566 7.080 7.130 30,544 -0.41(-5.44%)
Jan 20, 2015 7.490 7.790 7.270 7.540 56,537 +0.22(+3.01%)
Jan 16, 2015 7.040 7.330 7.040 7.320 9,620 +0.27(+3.83%)
Jan 15, 2015 7.250 7.530 7.000 7.050 27,023 -0.14(-1.95%)
Jan 14, 2015 6.680 7.330 6.680 7.190 34,876 +0.48(+7.15%)
Jan 13, 2015 6.620 6.710 6.500 6.710 69,304 +0.15(+2.29%)
Jan 12, 2015 6.630 6.660 6.510 6.560 16,900 -0.10(-1.50%)
Jan 09, 2015 6.710 6.750 6.600 6.660 14,703 +0.00(+0.00%)
Jan 08, 2015 7.070 7.070 6.550 6.660 22,802 -0.40(-5.67%)
Jan 07, 2015 7.700 7.715 6.932 7.060 39,630 -0.60(-7.83%)
Jan 06, 2015 8.200 8.450 7.600 7.660 66,529 -0.53(-6.47%)
Jan 05, 2015 8.240 8.380 8.010 8.190 20,030 -0.11(-1.33%)
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.