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 30, 2015 8.400 8.470 8.150 8.370 24,420 +0.00(+0.00%)
Oct 29, 2015 8.370 8.490 8.190 8.370 35,556 +0.00(+0.00%)
Oct 28, 2015 8.230 8.480 8.180 8.370 22,587 +0.12(+1.45%)
Oct 27, 2015 8.230 8.365 8.080 8.250 83,038 -0.07(-0.84%)
Oct 26, 2015 8.420 8.420 8.080 8.320 38,300 -0.17(-2.00%)
Oct 23, 2015 8.590 8.690 8.355 8.490 44,420 +0.08(+0.95%)
Oct 22, 2015 8.460 8.690 8.310 8.410 21,550 -0.10(-1.18%)
Oct 21, 2015 8.580 8.870 8.490 8.510 202,145 -0.04(-0.47%)
Oct 20, 2015 8.470 8.700 8.390 8.550 75,607 +0.01(+0.12%)
Oct 19, 2015 8.560 8.564 8.380 8.540 31,406 -0.07(-0.81%)
Oct 16, 2015 8.470 8.640 8.380 8.610 42,015 +0.08(+0.94%)
Oct 15, 2015 8.400 8.640 8.290 8.530 121,767 +0.13(+1.55%)
Oct 14, 2015 8.420 8.490 8.210 8.400 80,883 +0.00(+0.00%)
Oct 13, 2015 8.290 8.469 8.200 8.400 27,253 +0.06(+0.72%)
Oct 12, 2015 8.250 8.440 8.030 8.340 56,574 +0.04(+0.48%)
Oct 09, 2015 8.295 8.440 8.100 8.300 31,720 +0.00(+0.00%)
Oct 08, 2015 8.060 8.432 7.990 8.300 137,861 +0.09(+1.10%)
Oct 07, 2015 8.230 8.370 7.970 8.210 25,076 +0.05(+0.61%)
Oct 06, 2015 8.020 8.180 7.860 8.160 82,461 +0.13(+1.62%)
Oct 05, 2015 7.650 8.050 7.630 8.030 68,193 +0.53(+7.07%)
Oct 02, 2015 7.420 7.530 7.380 7.500 89,252 +0.03(+0.40%)
Oct 01, 2015 7.440 7.540 7.400 7.470 69,408 -0.03(-0.40%)
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%)
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.