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

Aspen Aerogels Inc (NY: ASPN )

25.11 +1.26 (+5.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2016 6.510 6.510 6.170 6.170 20,432 -0.33(-5.08%)
Oct 28, 2016 6.440 6.710 6.337 6.500 19,119 +0.03(+0.46%)
Oct 27, 2016 6.350 6.470 6.250 6.470 34,535 +0.11(+1.73%)
Oct 26, 2016 6.500 6.610 6.340 6.360 30,870 -0.14(-2.15%)
Oct 25, 2016 6.460 6.553 6.390 6.500 14,850 -0.01(-0.15%)
Oct 24, 2016 6.430 6.510 6.301 6.510 23,445 +0.04(+0.62%)
Oct 21, 2016 6.560 6.603 6.300 6.470 23,077 -0.08(-1.22%)
Oct 20, 2016 6.440 6.590 6.430 6.550 22,717 +0.09(+1.39%)
Oct 19, 2016 6.230 6.530 6.030 6.460 27,203 +0.31(+5.04%)
Oct 18, 2016 6.210 6.243 6.060 6.150 8,761 -0.06(-0.97%)
Oct 17, 2016 6.120 6.210 6.100 6.210 15,531 +0.11(+1.80%)
Oct 14, 2016 6.190 6.203 6.048 6.100 26,891 -0.04(-0.65%)
Oct 13, 2016 6.150 6.200 6.000 6.140 26,839 -0.03(-0.49%)
Oct 12, 2016 6.290 6.490 6.155 6.170 26,453 -0.10(-1.59%)
Oct 11, 2016 6.110 6.340 6.030 6.270 72,398 +0.16(+2.62%)
Oct 10, 2016 6.130 6.250 6.040 6.110 16,785 +0.05(+0.83%)
Oct 07, 2016 6.130 6.240 6.035 6.060 15,039 -0.05(-0.82%)
Oct 06, 2016 6.180 6.200 5.950 6.110 91,776 -0.04(-0.65%)
Oct 05, 2016 6.050 6.200 5.990 6.150 28,283 +0.15(+2.50%)
Oct 04, 2016 6.070 6.180 5.950 6.000 51,538 +0.09(+1.52%)
Oct 03, 2016 6.030 6.030 5.910 5.910 28,664 -0.05(-0.84%)
Sep 30, 2016 6.200 6.290 5.890 5.960 35,418 -0.21(-3.48%)
Sep 29, 2016 6.000 6.240 5.946 6.175 42,239 +0.14(+2.40%)
Sep 28, 2016 5.700 6.060 5.580 6.030 61,131 +0.36(+6.35%)
Sep 27, 2016 5.440 5.690 5.420 5.670 38,915 +0.17(+3.09%)
Sep 26, 2016 5.370 5.530 5.350 5.500 51,964 +0.14(+2.61%)
Sep 23, 2016 5.320 5.430 5.100 5.360 42,327 +0.05(+0.94%)
Sep 22, 2016 5.310 5.395 5.220 5.310 32,539 +0.07(+1.34%)
Sep 21, 2016 5.250 5.365 5.150 5.240 49,987 +0.02(+0.38%)
Sep 20, 2016 5.200 5.370 5.100 5.220 54,137 +0.26(+5.24%)
Sep 19, 2016 4.900 5.090 4.860 4.960 19,914 +0.00(+0.00%)
Sep 16, 2016 4.530 4.960 4.530 4.960 52,039 +0.41(+9.01%)
Sep 15, 2016 4.510 4.660 4.500 4.550 16,772 +0.02(+0.44%)
Sep 14, 2016 4.580 4.600 4.500 4.530 26,972 +0.00(+0.00%)
Sep 13, 2016 4.710 4.730 4.530 4.530 18,796 -0.17(-3.62%)
Sep 12, 2016 4.650 4.800 4.640 4.700 41,521 +0.08(+1.73%)
Sep 09, 2016 5.020 5.030 4.600 4.620 79,354 -0.39(-7.78%)
Sep 08, 2016 5.140 5.180 5.000 5.010 104,088 -0.12(-2.34%)
Sep 07, 2016 5.060 5.180 5.060 5.130 75,511 +0.07(+1.38%)
Sep 06, 2016 5.050 5.180 5.000 5.060 392,224 -0.04(-0.78%)
Sep 02, 2016 4.970 5.100 5.100 5.100 149,200 +0.16(+3.24%)
Sep 01, 2016 4.940 4.990 4.930 4.940 12,321 +0.03(+0.61%)
Aug 31, 2016 4.990 5.030 4.900 4.910 14,762 -0.07(-1.41%)
Aug 30, 2016 5.050 5.050 4.980 4.980 21,124 -0.06(-1.19%)
Aug 29, 2016 5.040 5.100 4.980 5.040 22,920 +0.02(+0.40%)
Aug 26, 2016 5.010 5.050 4.990 5.020 109,854 +0.04(+0.80%)
Aug 25, 2016 5.000 5.050 4.910 4.980 606,353 +0.03(+0.61%)
Aug 24, 2016 4.810 5.010 4.810 4.950 337,803 +0.11(+2.27%)
Aug 23, 2016 4.720 4.865 4.720 4.840 23,827 +0.18(+3.86%)
Aug 22, 2016 4.760 4.810 4.591 4.660 34,618 -0.10(-2.10%)
Aug 19, 2016 4.810 4.918 4.620 4.760 28,980 -0.13(-2.66%)
Aug 18, 2016 4.910 4.980 4.830 4.890 13,921 +0.02(+0.41%)
Aug 17, 2016 4.970 4.988 4.810 4.870 44,049 -0.04(-0.81%)
Aug 16, 2016 4.900 5.000 4.840 4.910 38,119 +0.02(+0.41%)
Aug 15, 2016 4.850 4.912 4.780 4.890 43,712 +0.05(+1.03%)
Aug 12, 2016 4.930 4.986 4.810 4.840 46,135 -0.07(-1.43%)
Aug 11, 2016 4.820 4.940 4.800 4.910 113,314 +0.08(+1.66%)
Aug 10, 2016 4.810 4.850 4.750 4.830 31,709 +0.01(+0.21%)
Aug 09, 2016 4.730 4.820 4.501 4.820 10,543 +0.12(+2.55%)
Aug 08, 2016 4.720 4.890 4.590 4.700 36,489 -0.04(-0.84%)
Aug 05, 2016 4.800 4.900 4.420 4.740 110,703 -0.32(-6.32%)
Aug 04, 2016 5.000 5.220 5.000 5.060 10,197 +0.08(+1.61%)
Aug 03, 2016 4.920 5.020 4.920 4.980 35,839 +0.01(+0.20%)
Aug 02, 2016 5.000 5.000 4.950 4.970 5,942 -0.02(-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.