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: 4:10 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 (%)
Apr 30, 2019 4.000 4.120 3.970 4.090 74,650 +0.08(+2.00%)
Apr 29, 2019 3.760 4.140 3.716 4.010 27,176 +0.26(+6.93%)
Apr 26, 2019 3.650 3.750 3.588 3.750 41,200 +0.13(+3.59%)
Apr 25, 2019 3.260 3.740 3.250 3.620 173,900 +0.46(+14.56%)
Apr 24, 2019 3.150 3.230 3.130 3.160 4,919 -0.02(-0.63%)
Apr 23, 2019 3.240 3.320 3.130 3.180 10,190 -0.03(-0.93%)
Apr 22, 2019 3.260 3.260 3.030 3.210 111,833 -0.03(-0.93%)
Apr 18, 2019 3.140 3.250 3.123 3.240 42,800 +0.11(+3.51%)
Apr 17, 2019 2.980 3.150 2.980 3.130 15,606 +0.19(+6.46%)
Apr 16, 2019 2.960 3.000 2.920 2.940 61,083 -0.03(-1.01%)
Apr 15, 2019 2.920 3.000 2.920 2.970 8,220 +0.02(+0.68%)
Apr 12, 2019 2.950 3.000 2.930 2.950 32,400 -0.02(-0.67%)
Apr 11, 2019 2.970 3.000 2.930 2.970 25,779 +0.04(+1.37%)
Apr 10, 2019 2.860 3.000 2.860 2.930 19,257 +0.06(+2.09%)
Apr 09, 2019 2.920 2.920 2.800 2.870 16,100 -0.05(-1.71%)
Apr 08, 2019 2.840 2.930 2.790 2.920 25,328 +0.11(+3.91%)
Apr 05, 2019 2.550 2.840 2.507 2.810 170,300 +0.31(+12.40%)
Apr 04, 2019 2.470 2.541 2.450 2.500 14,958 +0.00(+0.00%)
Apr 03, 2019 2.500 2.560 2.420 2.500 36,608 -0.01(-0.40%)
Apr 02, 2019 2.500 2.540 2.480 2.510 24,025 +0.01(+0.40%)
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.