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

Aspen Aerogels Inc (NY: ASPN )

26.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2016 4.900 4.980 4.750 4.970 64,575 +0.10(+2.05%)
Jun 29, 2016 5.120 5.120 4.830 4.870 118,785 -0.08(-1.62%)
Jun 28, 2016 4.600 5.000 4.600 4.950 35,518 +0.44(+9.76%)
Jun 27, 2016 4.740 4.740 4.430 4.510 37,896 -0.24(-5.05%)
Jun 24, 2016 4.900 4.900 4.690 4.750 62,980 -0.18(-3.65%)
Jun 23, 2016 5.020 5.165 4.870 4.930 88,841 -0.07(-1.40%)
Jun 22, 2016 5.130 5.390 4.800 5.000 925,887 +0.94(+23.15%)
Jun 21, 2016 4.030 4.100 3.910 4.060 20,302 +0.09(+2.27%)
Jun 20, 2016 4.080 4.100 3.920 3.970 8,424 +0.03(+0.76%)
Jun 17, 2016 4.040 4.250 3.920 3.940 92,107 -0.19(-4.60%)
Jun 16, 2016 4.210 4.243 4.110 4.130 29,768 -0.06(-1.43%)
Jun 15, 2016 4.170 4.260 4.160 4.190 34,772 -0.02(-0.48%)
Jun 14, 2016 4.150 4.240 4.110 4.210 24,610 +0.03(+0.72%)
Jun 13, 2016 4.430 4.430 4.180 4.180 18,512 -0.30(-6.70%)
Jun 10, 2016 4.460 4.550 4.420 4.480 13,506 -0.03(-0.67%)
Jun 09, 2016 4.490 4.550 4.410 4.510 18,924 +0.02(+0.45%)
Jun 08, 2016 4.440 4.570 4.420 4.490 14,826 +0.05(+1.13%)
Jun 07, 2016 4.330 4.500 4.330 4.440 22,720 +0.15(+3.50%)
Jun 06, 2016 4.120 4.420 4.120 4.290 81,441 +0.17(+4.13%)
Jun 03, 2016 4.460 4.460 4.120 4.120 2,412 +0.00(+0.00%)
Jun 02, 2016 4.280 4.440 4.110 4.120 20,366 -0.15(-3.51%)
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.