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, 2019 6.380 6.810 6.350 6.600 61,511 +0.17(+2.64%)
Jul 30, 2019 6.360 6.560 6.340 6.430 21,937 +0.03(+0.47%)
Jul 29, 2019 6.750 6.875 6.330 6.400 30,476 -0.41(-6.02%)
Jul 26, 2019 6.700 6.950 6.660 6.810 29,100 +0.05(+0.74%)
Jul 25, 2019 6.900 6.930 6.701 6.760 10,275 -0.19(-2.71%)
Jul 24, 2019 6.980 7.000 6.860 6.948 42,881 -0.03(-0.45%)
Jul 23, 2019 6.860 6.990 6.860 6.980 36,876 +0.15(+2.20%)
Jul 22, 2019 6.870 6.930 6.710 6.830 36,530 +0.44(+6.89%)
Jul 19, 2019 6.380 6.480 6.360 6.390 6,100 -0.01(-0.16%)
Jul 18, 2019 6.540 6.540 6.290 6.400 9,262 -0.14(-2.14%)
Jul 17, 2019 6.590 6.590 6.432 6.540 2,395 -0.10(-1.51%)
Jul 16, 2019 6.580 6.660 6.312 6.640 19,642 +0.06(+0.91%)
Jul 15, 2019 6.420 6.630 6.420 6.580 9,215 +0.12(+1.86%)
Jul 12, 2019 6.300 6.680 6.300 6.460 31,700 +0.09(+1.41%)
Jul 11, 2019 6.520 6.590 6.280 6.370 32,636 -0.20(-3.04%)
Jul 10, 2019 6.600 6.740 6.440 6.570 16,914 -0.03(-0.45%)
Jul 09, 2019 6.480 6.761 6.480 6.600 64,740 +0.06(+0.92%)
Jul 08, 2019 6.930 6.930 6.220 6.540 79,413 -0.40(-5.76%)
Jul 05, 2019 6.960 6.980 6.700 6.940 17,000 -0.01(-0.14%)
Jul 03, 2019 6.840 7.000 6.300 6.950 49,600 +0.10(+1.46%)
Jul 02, 2019 6.960 6.980 6.720 6.850 16,156 -0.15(-2.14%)
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.