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

Aspen Aerogels Inc (NY: ASPN )

27.59 +0.51 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2018 5.100 5.100 5.030 5.080 6,230 -0.09(-1.74%)
Jul 30, 2018 5.190 5.240 5.170 5.170 1,264 -0.05(-0.96%)
Jul 27, 2018 4.840 5.230 4.820 5.220 44,600 +0.38(+7.85%)
Jul 26, 2018 4.870 4.870 4.760 4.840 8,792 -0.07(-1.43%)
Jul 25, 2018 4.920 4.920 4.910 4.910 1,091 -0.01(-0.20%)
Jul 24, 2018 4.900 4.940 4.840 4.920 7,597 -0.09(-1.80%)
Jul 23, 2018 5.010 5.010 4.810 5.010 6,600 -0.07(-1.38%)
Jul 20, 2018 5.060 5.180 5.030 5.080 1,892 -0.04(-0.78%)
Jul 19, 2018 5.150 5.220 5.120 5.120 3,417 -0.03(-0.58%)
Jul 18, 2018 5.180 5.180 5.130 5.150 2,320 -0.04(-0.77%)
Jul 17, 2018 5.200 5.230 5.190 5.190 4,261 -0.03(-0.57%)
Jul 16, 2018 5.128 5.250 5.010 5.220 23,580 +0.18(+3.57%)
Jul 13, 2018 5.100 5.100 5.000 5.040 3,358 -0.06(-1.18%)
Jul 12, 2018 4.960 5.110 4.960 5.100 5,883 +0.11(+2.20%)
Jul 11, 2018 4.980 5.070 4.920 4.990 14,956 +0.02(+0.40%)
Jul 10, 2018 5.020 5.020 4.900 4.970 15,944 -0.06(-1.19%)
Jul 09, 2018 4.980 5.040 4.894 5.030 25,369 +0.15(+3.07%)
Jul 06, 2018 4.830 4.960 4.799 4.880 26,546 -0.01(-0.20%)
Jul 05, 2018 4.830 4.900 4.790 4.890 10,013 +0.05(+1.03%)
Jul 03, 2018 4.840 4.840 4.840 0 +0.01(+0.21%)
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.