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: 4:10 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 (%)
Aug 31, 2020 8.920 9.130 8.170 8.500 195,671 -0.42(-4.71%)
Aug 28, 2020 8.650 9.090 8.570 8.920 78,700 +0.32(+3.72%)
Aug 27, 2020 8.610 8.678 8.360 8.600 62,805 +0.07(+0.82%)
Aug 26, 2020 8.580 8.670 8.380 8.530 46,039 -0.04(-0.47%)
Aug 25, 2020 8.460 8.650 8.265 8.570 78,177 +0.18(+2.15%)
Aug 24, 2020 8.500 8.500 8.140 8.390 91,784 -0.04(-0.47%)
Aug 21, 2020 8.500 8.590 8.200 8.430 108,000 -0.19(-2.20%)
Aug 20, 2020 8.360 8.720 8.360 8.620 79,377 +0.12(+1.41%)
Aug 19, 2020 8.590 8.690 8.250 8.500 112,816 +0.00(+0.00%)
Aug 18, 2020 8.870 8.990 8.400 8.500 142,818 -0.35(-3.95%)
Aug 17, 2020 7.950 8.940 7.890 8.850 420,251 +1.03(+13.17%)
Aug 14, 2020 7.290 7.850 7.250 7.820 192,300 +0.56(+7.71%)
Aug 13, 2020 7.410 7.490 7.120 7.260 50,893 -0.23(-3.07%)
Aug 12, 2020 7.480 7.730 7.410 7.490 172,743 +0.12(+1.63%)
Aug 11, 2020 7.170 7.550 7.120 7.370 87,902 +0.25(+3.51%)
Aug 10, 2020 6.540 7.390 6.390 7.120 141,000 +0.65(+10.05%)
Aug 07, 2020 6.390 6.540 6.240 6.470 111,400 +0.14(+2.21%)
Aug 06, 2020 6.240 6.440 6.161 6.330 55,517 +0.17(+2.76%)
Aug 05, 2020 6.150 6.330 6.070 6.160 196,873 +0.11(+1.82%)
Aug 04, 2020 6.240 6.570 6.040 6.050 563,663 -0.29(-4.57%)
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.