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

Aspen Aerogels Inc (NY: ASPN )

26.71 +0.08 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2020 5.550 5.730 5.520 5.600 68,178 -0.14(-2.44%)
Apr 29, 2020 5.600 5.780 5.600 5.740 109,739 +0.15(+2.68%)
Apr 28, 2020 5.600 5.650 5.470 5.590 72,261 -0.01(-0.18%)
Apr 27, 2020 5.600 5.740 5.390 5.600 200,385 +0.02(+0.36%)
Apr 24, 2020 5.950 5.950 5.320 5.580 235,900 -0.31(-5.26%)
Apr 23, 2020 5.790 6.210 5.760 5.890 127,009 -0.01(-0.17%)
Apr 22, 2020 5.350 6.100 5.340 5.900 75,379 +0.62(+11.74%)
Apr 21, 2020 6.020 6.030 5.190 5.280 87,037 -0.84(-13.73%)
Apr 20, 2020 6.400 6.460 6.060 6.120 51,946 -0.38(-5.85%)
Apr 17, 2020 6.220 6.630 6.160 6.500 46,600 +0.34(+5.52%)
Apr 16, 2020 6.050 6.260 6.010 6.160 37,124 +0.00(+0.00%)
Apr 15, 2020 6.230 6.350 5.885 6.160 34,036 -0.15(-2.38%)
Apr 14, 2020 6.370 6.670 6.280 6.310 51,319 +0.01(+0.16%)
Apr 13, 2020 6.450 6.460 6.220 6.300 48,467 -0.15(-2.33%)
Apr 09, 2020 6.430 6.530 6.220 6.450 52,900 +0.28(+4.54%)
Apr 08, 2020 5.850 6.690 5.805 6.170 78,378 +0.37(+6.38%)
Apr 07, 2020 6.450 6.500 5.660 5.800 93,166 -0.50(-7.94%)
Apr 06, 2020 6.320 6.500 6.200 6.300 67,852 +0.14(+2.27%)
Apr 03, 2020 6.450 6.580 5.820 6.160 47,500 -0.13(-2.07%)
Apr 02, 2020 5.630 6.380 5.630 6.290 58,331 +0.36(+6.07%)
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.