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

Aspen Aerogels Inc (NY: ASPN )

29.67 +2.08 (+7.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2016 4.130 4.130 4.130 0 +0.12(+2.99%)
Dec 29, 2016 4.040 4.060 3.930 4.010 340,663 +0.00(+0.00%)
Dec 28, 2016 4.201 4.250 4.000 4.010 57,282 -0.23(-5.42%)
Dec 27, 2016 4.250 4.290 4.200 4.240 64,212 -0.02(-0.47%)
Dec 23, 2016 4.260 4.260 4.260 0 -0.05(-1.16%)
Dec 22, 2016 4.520 4.520 4.280 4.310 256,618 -0.13(-2.92%)
Dec 21, 2016 4.120 4.500 4.025 4.439 223,834 +0.36(+8.81%)
Dec 20, 2016 4.010 4.220 4.010 4.080 134,872 +0.08(+2.00%)
Dec 19, 2016 4.200 4.280 3.990 4.000 48,041 -0.20(-4.76%)
Dec 16, 2016 4.010 4.200 3.970 4.200 444,911 +0.17(+4.22%)
Dec 15, 2016 4.000 4.090 3.888 4.030 73,309 +0.04(+1.00%)
Dec 14, 2016 4.150 4.210 3.970 3.990 77,393 -0.17(-4.09%)
Dec 13, 2016 4.230 4.330 4.120 4.160 91,485 -0.13(-3.03%)
Dec 12, 2016 4.200 4.300 4.150 4.290 100,873 +0.02(+0.47%)
Dec 09, 2016 4.310 4.330 4.150 4.270 107,424 -0.03(-0.70%)
Dec 08, 2016 4.300 4.340 4.140 4.300 99,885 +0.01(+0.23%)
Dec 07, 2016 4.120 4.310 4.120 4.290 57,823 +0.15(+3.62%)
Dec 06, 2016 4.120 4.190 4.090 4.140 49,057 +0.01(+0.24%)
Dec 05, 2016 4.100 4.269 4.000 4.130 179,788 +0.04(+0.98%)
Dec 02, 2016 3.960 4.210 3.910 4.090 273,204 +0.13(+3.28%)
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.