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

Aspen Aerogels Inc (NY: ASPN )

27.01 +0.30 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 4.460 4.480 4.408 4.480 21,530 +0.03(+0.67%)
Oct 30, 2017 4.340 4.450 4.340 4.450 40,068 +0.14(+3.25%)
Oct 27, 2017 4.300 4.380 4.290 4.310 144,312 -0.03(-0.69%)
Oct 26, 2017 4.400 4.410 4.230 4.340 13,505 -0.02(-0.46%)
Oct 25, 2017 4.210 4.360 4.180 4.360 8,715 +0.11(+2.59%)
Oct 24, 2017 4.320 4.350 4.250 4.250 12,679 -0.10(-2.30%)
Oct 23, 2017 4.320 4.370 4.250 4.350 24,671 +0.04(+0.93%)
Oct 20, 2017 4.330 4.330 4.271 4.310 16,214 +0.01(+0.23%)
Oct 19, 2017 4.310 4.370 4.210 4.300 38,209 -0.07(-1.60%)
Oct 18, 2017 4.280 4.370 4.200 4.370 20,271 +0.11(+2.58%)
Oct 17, 2017 4.290 4.350 4.210 4.260 21,124 +0.01(+0.24%)
Oct 16, 2017 4.320 4.408 4.180 4.250 46,735 -0.06(-1.39%)
Oct 13, 2017 4.200 4.350 4.200 4.310 117,769 +0.11(+2.62%)
Oct 12, 2017 4.280 4.430 4.200 4.200 17,233 -0.08(-1.87%)
Oct 11, 2017 4.440 4.440 4.280 4.280 42,516 -0.16(-3.60%)
Oct 10, 2017 4.450 4.460 4.380 4.440 39,337 +0.01(+0.23%)
Oct 09, 2017 4.340 4.490 4.340 4.430 34,103 +0.10(+2.31%)
Oct 06, 2017 4.160 4.330 4.128 4.330 18,621 +0.15(+3.59%)
Oct 05, 2017 4.200 4.200 4.150 4.180 10,246 +0.00(+0.00%)
Oct 04, 2017 4.120 4.200 4.120 4.180 13,724 +0.03(+0.72%)
Oct 03, 2017 4.180 4.280 4.150 4.150 41,727 -0.05(-1.19%)
Oct 02, 2017 4.440 4.440 4.150 4.200 35,725 -0.15(-3.45%)
Sep 29, 2017 4.230 4.430 4.120 4.350 321,289 +0.15(+3.57%)
Sep 28, 2017 4.190 4.220 4.170 4.200 20,307 +0.01(+0.24%)
Sep 27, 2017 4.130 4.220 4.060 4.190 10,497 +0.08(+1.95%)
Sep 26, 2017 4.200 4.200 4.070 4.110 30,123 -0.08(-1.91%)
Sep 25, 2017 4.030 4.200 4.030 4.190 26,012 +0.13(+3.20%)
Sep 22, 2017 4.190 4.200 4.050 4.060 10,083 -0.05(-1.22%)
Sep 21, 2017 4.190 4.200 4.110 4.110 8,263 -0.05(-1.20%)
Sep 20, 2017 4.180 4.230 4.160 4.160 10,098 -0.02(-0.48%)
Sep 19, 2017 4.160 4.230 4.145 4.180 17,488 +0.06(+1.46%)
Sep 18, 2017 4.060 4.150 4.039 4.120 34,001 +0.06(+1.48%)
Sep 15, 2017 4.180 4.200 4.040 4.060 82,637 -0.15(-3.56%)
Sep 14, 2017 4.190 4.258 4.178 4.210 33,495 +0.02(+0.48%)
Sep 13, 2017 4.210 4.250 4.090 4.190 32,076 +0.02(+0.48%)
Sep 12, 2017 4.190 4.280 4.140 4.170 46,418 -0.03(-0.71%)
Sep 11, 2017 4.200 4.260 4.190 4.200 112,756 +0.02(+0.48%)
Sep 08, 2017 4.220 4.250 4.160 4.180 240,404 -0.01(-0.24%)
Sep 07, 2017 4.200 4.250 4.185 4.190 30,205 +0.00(+0.00%)
Sep 06, 2017 4.120 4.220 4.020 4.190 218,202 +0.06(+1.45%)
Sep 05, 2017 4.100 4.200 4.010 4.130 59,983 -0.04(-0.96%)
Sep 01, 2017 4.120 4.264 4.100 4.170 38,957 +0.08(+1.96%)
Aug 31, 2017 4.080 4.200 3.990 4.090 36,706 +0.03(+0.74%)
Aug 30, 2017 4.100 4.170 4.050 4.060 24,633 -0.04(-0.98%)
Aug 29, 2017 4.160 4.330 4.100 4.100 6,833 -0.10(-2.38%)
Aug 28, 2017 4.250 4.260 4.100 4.200 12,175 +0.04(+0.96%)
Aug 25, 2017 4.270 4.460 4.060 4.160 88,739 -0.06(-1.42%)
Aug 24, 2017 4.200 4.310 4.162 4.220 36,953 +0.01(+0.24%)
Aug 23, 2017 4.210 4.300 4.140 4.210 20,625 +0.03(+0.72%)
Aug 22, 2017 4.210 4.324 4.170 4.180 6,293 -0.05(-1.18%)
Aug 21, 2017 4.400 4.400 4.110 4.230 8,729 -0.02(-0.47%)
Aug 18, 2017 4.280 4.355 4.170 4.250 33,093 -0.02(-0.47%)
Aug 17, 2017 4.325 4.430 4.210 4.270 12,101 -0.11(-2.51%)
Aug 16, 2017 4.570 4.590 4.280 4.380 77,840 -0.20(-4.37%)
Aug 15, 2017 4.586 4.630 4.520 4.580 19,053 -0.05(-1.08%)
Aug 14, 2017 4.750 4.780 4.540 4.630 12,323 -0.12(-2.53%)
Aug 11, 2017 4.645 4.750 4.625 4.750 8,849 +0.15(+3.26%)
Aug 10, 2017 4.690 4.690 4.570 4.600 97,425 -0.05(-1.08%)
Aug 09, 2017 4.730 4.735 4.610 4.650 42,273 -0.10(-2.11%)
Aug 08, 2017 4.783 4.850 4.700 4.750 38,556 -0.07(-1.45%)
Aug 07, 2017 4.900 4.900 4.790 4.820 36,604 -0.02(-0.41%)
Aug 04, 2017 4.640 4.840 4.600 4.840 36,666 +0.23(+4.99%)
Aug 03, 2017 4.630 4.690 4.490 4.610 66,781 +0.05(+1.10%)
Aug 02, 2017 4.595 4.600 4.500 4.560 23,584 -0.04(-0.87%)
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.