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

Aspen Aerogels Inc (NY: ASPN )

27.08 +0.21 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 30, 2019 6.200 6.385 6.000 6.040 7,800 -0.16(-2.58%)
Aug 29, 2019 6.200 6.360 6.130 6.200 6,614 +0.06(+0.98%)
Aug 28, 2019 6.020 6.250 6.020 6.140 4,146 +0.11(+1.82%)
Aug 27, 2019 6.230 6.310 5.890 6.030 82,251 -0.20(-3.21%)
Aug 26, 2019 6.330 6.360 6.230 6.230 1,729 -0.11(-1.74%)
Aug 23, 2019 6.530 6.570 6.340 6.340 17,800 -0.28(-4.23%)
Aug 22, 2019 6.420 6.630 6.420 6.620 19,085 +0.16(+2.48%)
Aug 21, 2019 6.350 6.460 6.340 6.460 20,193 +0.11(+1.73%)
Aug 20, 2019 6.370 6.410 6.230 6.350 6,249 -0.02(-0.31%)
Aug 19, 2019 6.410 6.470 6.220 6.370 18,675 -0.03(-0.47%)
Aug 16, 2019 6.240 6.461 6.180 6.400 33,300 +0.18(+2.89%)
Aug 15, 2019 6.420 6.558 6.120 6.220 14,635 -0.15(-2.35%)
Aug 14, 2019 6.600 6.600 6.370 6.370 7,163 -0.38(-5.63%)
Aug 13, 2019 6.600 6.750 6.400 6.750 46,084 +0.09(+1.35%)
Aug 12, 2019 6.600 6.680 6.510 6.660 18,389 +0.08(+1.22%)
Aug 09, 2019 6.460 6.740 6.365 6.580 67,600 +0.14(+2.17%)
Aug 08, 2019 6.480 6.590 6.420 6.440 18,386 +0.03(+0.39%)
Aug 07, 2019 6.450 6.670 6.255 6.415 24,710 -0.05(-0.85%)
Aug 06, 2019 6.280 6.560 6.220 6.470 44,954 +0.27(+4.35%)
Aug 05, 2019 6.130 6.349 6.100 6.200 22,419 -0.07(-1.12%)
Aug 02, 2019 6.320 6.450 6.000 6.270 53,300 +0.09(+1.46%)
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.