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, 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%)
Sep 01, 2015 7.440 7.840 7.400 7.750 225,358 +0.28(+3.75%)
Aug 31, 2015 7.380 7.490 7.300 7.470 64,848 +0.09(+1.22%)
Aug 28, 2015 7.300 7.400 7.230 7.380 68,940 +0.08(+1.10%)
Aug 27, 2015 7.200 7.340 7.182 7.300 47,045 +0.13(+1.81%)
Aug 26, 2015 7.440 7.440 7.060 7.170 150,391 -0.01(-0.14%)
Aug 25, 2015 7.300 7.680 7.110 7.180 71,205 +0.01(+0.14%)
Aug 24, 2015 6.970 7.360 6.910 7.170 97,884 -0.08(-1.10%)
Aug 21, 2015 7.120 7.360 7.120 7.250 55,467 -0.18(-2.42%)
Aug 20, 2015 7.610 7.610 7.360 7.430 55,177 -0.18(-2.37%)
Aug 19, 2015 7.790 7.790 7.540 7.610 75,436 -0.07(-0.91%)
Aug 18, 2015 7.690 7.800 7.610 7.680 107,194 -0.03(-0.39%)
Aug 17, 2015 7.140 7.820 7.090 7.710 337,287 +0.51(+7.08%)
Aug 14, 2015 6.750 7.360 6.750 7.200 1,050,536 +0.50(+7.46%)
Aug 13, 2015 6.745 6.800 6.700 6.700 89,402 -0.12(-1.76%)
Aug 12, 2015 6.650 7.000 6.650 6.820 95,676 -0.03(-0.44%)
Aug 11, 2015 7.060 7.070 6.660 6.850 22,848 -0.26(-3.66%)
Aug 10, 2015 7.190 7.190 7.000 7.110 50,806 +0.11(+1.57%)
Aug 07, 2015 6.780 7.140 6.640 7.000 137,752 +0.27(+4.01%)
Aug 06, 2015 6.510 6.780 6.450 6.730 12,992 +0.21(+3.22%)
Aug 05, 2015 6.570 6.580 6.430 6.520 5,148 -0.01(-0.15%)
Aug 04, 2015 6.500 6.640 6.380 6.530 26,384 +0.05(+0.77%)
Aug 03, 2015 6.720 6.720 6.450 6.480 18,834 -0.11(-1.67%)
Jul 31, 2015 6.570 6.650 6.460 6.590 6,588 +0.03(+0.46%)
Jul 30, 2015 6.440 6.580 6.420 6.560 7,883 +0.08(+1.23%)
Jul 29, 2015 6.430 6.600 6.360 6.480 14,051 -0.01(-0.15%)
Jul 28, 2015 6.380 6.560 6.285 6.490 17,083 +0.09(+1.41%)
Jul 27, 2015 6.330 6.500 6.285 6.400 156,959 +0.04(+0.63%)
Jul 24, 2015 6.400 6.540 6.360 6.360 49,620 -0.06(-0.93%)
Jul 23, 2015 6.560 6.600 6.330 6.420 53,795 -0.09(-1.38%)
Jul 22, 2015 6.560 6.645 6.500 6.510 43,996 -0.05(-0.76%)
Jul 21, 2015 6.570 6.612 6.560 6.560 23,247 -0.03(-0.46%)
Jul 20, 2015 6.600 6.650 6.308 6.590 33,428 -0.03(-0.45%)
Jul 17, 2015 6.670 6.725 6.580 6.620 61,355 -0.07(-1.05%)
Jul 16, 2015 6.690 6.730 6.670 6.690 30,693 +0.02(+0.30%)
Jul 15, 2015 6.690 6.750 6.670 6.670 17,143 -0.03(-0.45%)
Jul 14, 2015 6.470 6.890 6.470 6.700 19,375 +0.18(+2.76%)
Jul 13, 2015 6.460 6.540 6.400 6.520 15,961 +0.06(+0.93%)
Jul 10, 2015 6.430 6.520 6.385 6.460 9,910 -0.04(-0.62%)
Jul 09, 2015 6.470 6.550 6.290 6.500 17,656 +0.10(+1.56%)
Jul 08, 2015 6.490 6.620 6.270 6.400 28,243 -0.07(-1.08%)
Jul 07, 2015 6.540 6.620 6.370 6.470 13,684 -0.12(-1.82%)
Jul 06, 2015 6.470 6.590 6.420 6.590 37,024 +0.00(+0.00%)
Jul 02, 2015 6.570 6.590 6.590 6.590 40,100 +0.06(+0.92%)
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.