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 (%)
Mar 29, 2019 2.590 2.680 2.470 2.550 32,100 -0.01(-0.39%)
Mar 28, 2019 2.650 2.720 2.520 2.560 9,941 -0.04(-1.73%)
Mar 27, 2019 2.690 2.770 2.580 2.605 46,075 -0.08(-2.80%)
Mar 26, 2019 2.750 2.765 2.660 2.680 39,339 -0.04(-1.47%)
Mar 25, 2019 2.810 2.838 2.650 2.720 29,643 -0.14(-4.90%)
Mar 22, 2019 2.950 3.010 2.830 2.860 22,200 -0.10(-3.38%)
Mar 21, 2019 3.020 3.070 2.950 2.960 114,009 -0.07(-2.31%)
Mar 20, 2019 3.030 3.050 2.950 3.030 16,520 +0.00(+0.00%)
Mar 19, 2019 3.150 3.164 3.030 3.030 9,415 -0.09(-2.88%)
Mar 18, 2019 3.140 3.150 3.020 3.120 36,678 +0.00(+0.00%)
Mar 15, 2019 3.090 3.150 3.010 3.120 73,600 +0.02(+0.65%)
Mar 14, 2019 3.070 3.120 2.970 3.100 26,441 +0.00(+0.00%)
Mar 13, 2019 3.790 3.790 2.990 3.100 329,978 +0.12(+4.03%)
Mar 12, 2019 3.150 3.180 2.980 2.980 38,059 -0.16(-5.10%)
Mar 11, 2019 3.110 3.220 3.070 3.140 9,853 -0.01(-0.32%)
Mar 08, 2019 3.210 3.210 3.093 3.150 14,000 -0.06(-1.87%)
Mar 07, 2019 3.270 3.288 3.210 3.210 41,009 -0.09(-2.73%)
Mar 06, 2019 3.290 3.340 3.270 3.300 13,575 +0.00(+0.00%)
Mar 05, 2019 3.290 3.480 3.250 3.300 19,120 -0.02(-0.60%)
Mar 04, 2019 3.560 3.560 3.300 3.320 51,017 -0.20(-5.68%)
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.