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 (%)
Jan 31, 2019 2.740 2.750 2.690 2.720 68,346 +0.06(+2.26%)
Jan 30, 2019 2.720 2.800 2.660 2.660 153,173 -0.07(-2.56%)
Jan 29, 2019 2.720 2.770 2.645 2.730 23,298 -0.01(-0.36%)
Jan 28, 2019 2.770 2.770 2.680 2.740 23,159 -0.01(-0.36%)
Jan 25, 2019 2.720 2.880 2.710 2.750 8,600 +0.04(+1.48%)
Jan 24, 2019 2.680 2.820 2.662 2.710 21,369 +0.01(+0.37%)
Jan 23, 2019 2.780 2.780 2.582 2.700 43,138 -0.05(-1.82%)
Jan 22, 2019 2.790 2.820 2.720 2.750 14,398 +0.01(+0.36%)
Jan 18, 2019 2.760 2.760 2.740 2.740 32,900 +0.01(+0.37%)
Jan 17, 2019 2.770 2.880 2.670 2.730 45,528 -0.02(-0.73%)
Jan 16, 2019 2.500 3.000 2.500 2.750 456,590 +0.30(+12.24%)
Jan 15, 2019 2.420 2.490 2.400 2.450 30,359 +0.05(+2.08%)
Jan 14, 2019 2.460 2.460 2.400 2.400 5,424 -0.07(-2.83%)
Jan 11, 2019 2.570 2.570 2.470 2.470 5,200 +0.01(+0.41%)
Jan 10, 2019 2.550 2.590 2.460 2.460 16,346 -0.09(-3.53%)
Jan 09, 2019 2.540 2.600 2.500 2.550 64,976 +0.01(+0.39%)
Jan 08, 2019 2.500 2.610 2.500 2.540 14,901 +0.04(+1.60%)
Jan 07, 2019 2.400 2.540 2.400 2.500 21,146 +0.09(+3.73%)
Jan 04, 2019 2.250 2.410 2.200 2.410 59,400 +0.16(+6.87%)
Jan 03, 2019 2.200 2.300 2.190 2.255 14,882 +0.03(+1.58%)
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.