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

Aspen Aerogels Inc (NY: ASPN )

25.11 +1.26 (+5.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2018 2.050 2.240 1.910 2.130 156,000 -0.04(-1.84%)
Dec 28, 2018 1.730 2.460 1.720 2.170 290,500 +0.44(+25.43%)
Dec 27, 2018 1.600 1.800 1.600 1.730 738,834 +0.12(+7.45%)
Dec 26, 2018 1.890 1.939 1.610 1.610 68,087 -0.29(-15.26%)
Dec 24, 2018 1.930 1.990 1.880 1.900 17,700 -0.06(-3.06%)
Dec 21, 2018 1.970 2.030 1.780 1.960 89,100 -0.02(-1.01%)
Dec 20, 2018 2.220 2.295 1.950 1.980 74,060 -0.27(-12.00%)
Dec 19, 2018 2.300 2.400 2.220 2.250 49,295 -0.06(-2.60%)
Dec 18, 2018 2.520 2.550 2.300 2.310 16,209 -0.24(-9.41%)
Dec 17, 2018 2.500 2.600 2.450 2.550 474,995 +0.05(+2.00%)
Dec 14, 2018 2.680 2.680 2.500 2.500 21,700 -0.10(-3.85%)
Dec 13, 2018 2.630 2.690 2.580 2.600 16,463 -0.01(-0.38%)
Dec 12, 2018 2.700 2.700 2.530 2.610 314,454 -0.07(-2.61%)
Dec 11, 2018 2.760 2.760 2.620 2.680 8,988 -0.05(-1.83%)
Dec 10, 2018 2.860 2.860 2.700 2.730 15,801 -0.13(-4.55%)
Dec 07, 2018 2.760 2.880 2.660 2.860 106,500 +0.10(+3.62%)
Dec 06, 2018 2.750 2.763 2.720 2.760 15,510 +0.06(+2.22%)
Dec 04, 2018 3.120 3.120 2.700 2.700 128,600 -0.45(-14.29%)
Dec 03, 2018 3.290 3.390 3.060 3.150 22,993 -0.21(-6.25%)
Nov 30, 2018 3.300 3.400 3.300 3.360 137,300 +0.02(+0.60%)
Nov 29, 2018 3.350 3.370 3.320 3.340 4,639 -0.04(-1.18%)
Nov 28, 2018 3.300 3.384 3.250 3.380 120,184 +0.11(+3.36%)
Nov 27, 2018 3.200 3.320 3.140 3.270 10,892 +0.07(+2.19%)
Nov 26, 2018 3.200 3.370 3.200 3.200 21,678 +0.00(+0.00%)
Nov 23, 2018 3.210 3.330 3.200 3.200 5,300 -0.05(-1.54%)
Nov 21, 2018 3.250 3.250 3.250 0 +0.08(+2.52%)
Nov 20, 2018 3.480 3.480 3.170 3.170 5,938 -0.28(-8.12%)
Nov 19, 2018 3.430 3.520 3.305 3.450 21,778 -0.02(-0.58%)
Nov 16, 2018 3.540 3.560 3.470 3.470 2,300 -0.03(-0.86%)
Nov 15, 2018 3.590 3.619 3.480 3.500 53,777 -0.08(-2.23%)
Nov 14, 2018 3.830 3.950 3.580 3.580 16,154 -0.25(-6.53%)
Nov 13, 2018 3.920 3.970 3.830 3.830 20,747 -0.16(-4.01%)
Nov 12, 2018 4.000 4.000 3.940 3.990 10,783 -0.03(-0.75%)
Nov 09, 2018 4.020 4.030 4.010 4.020 9,800 +0.01(+0.25%)
Nov 08, 2018 3.949 4.070 3.949 4.010 20,446 +0.01(+0.25%)
Nov 07, 2018 3.960 4.010 3.930 4.000 30,826 +0.04(+1.01%)
Nov 06, 2018 3.960 3.970 3.930 3.960 6,173 +0.02(+0.51%)
Nov 05, 2018 3.920 3.990 3.920 3.940 15,045 -0.01(-0.25%)
Nov 02, 2018 3.800 4.005 3.800 3.950 43,700 +0.15(+3.95%)
Nov 01, 2018 3.610 3.800 3.610 3.800 2,803 +0.22(+6.15%)
Oct 31, 2018 3.890 4.000 3.580 3.580 52,982 -0.33(-8.44%)
Oct 30, 2018 3.990 4.080 3.910 3.910 4,673 -0.10(-2.49%)
Oct 29, 2018 3.830 4.010 3.783 4.010 108,085 +0.15(+3.89%)
Oct 26, 2018 3.870 3.920 3.800 3.860 48,800 -0.04(-1.03%)
Oct 25, 2018 3.700 3.970 3.700 3.900 10,496 +0.21(+5.69%)
Oct 24, 2018 3.620 3.710 3.540 3.690 12,881 +0.05(+1.37%)
Oct 23, 2018 3.560 3.640 3.560 3.640 6,559 +0.04(+1.11%)
Oct 22, 2018 3.590 3.670 3.580 3.600 1,018 -0.05(-1.37%)
Oct 19, 2018 3.600 3.800 3.510 3.650 26,100 +0.07(+1.96%)
Oct 18, 2018 3.640 3.640 3.510 3.580 39,992 -0.09(-2.45%)
Oct 17, 2018 3.779 3.779 3.540 3.670 41,015 -0.14(-3.55%)
Oct 16, 2018 3.810 3.910 3.700 3.805 808,376 -0.01(-0.39%)
Oct 15, 2018 4.010 4.010 3.820 3.820 9,630 -0.15(-3.78%)
Oct 12, 2018 3.960 4.000 3.940 3.970 8,500 -0.01(-0.25%)
Oct 11, 2018 4.200 4.220 3.930 3.980 31,371 -0.20(-4.78%)
Oct 10, 2018 4.170 4.270 4.137 4.180 20,849 -0.01(-0.24%)
Oct 09, 2018 4.300 4.410 4.170 4.190 9,307 -0.10(-2.33%)
Oct 08, 2018 4.550 4.550 4.240 4.290 6,233 -0.25(-5.51%)
Oct 05, 2018 4.600 4.600 4.460 4.540 8,100 -0.07(-1.52%)
Oct 04, 2018 4.610 4.640 4.600 4.610 29,787 -0.04(-0.86%)
Oct 03, 2018 4.770 4.770 4.620 4.650 44,992 -0.10(-2.11%)
Oct 02, 2018 4.680 4.770 4.539 4.750 67,362 +0.10(+2.15%)
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.