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: 7:00 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, 2015 6.690 6.690 6.500 6.540 32,971 -0.28(-4.11%)
Apr 29, 2015 6.760 6.970 6.700 6.820 18,965 +0.14(+2.10%)
Apr 28, 2015 7.060 7.110 6.620 6.680 30,034 -0.27(-3.88%)
Apr 27, 2015 6.800 7.010 6.700 6.950 146,494 +0.17(+2.51%)
Apr 24, 2015 6.970 6.970 6.750 6.780 10,675 -0.12(-1.74%)
Apr 23, 2015 6.920 7.010 6.870 6.900 28,269 -0.10(-1.43%)
Apr 22, 2015 7.040 7.220 6.900 7.000 14,363 -0.01(-0.14%)
Apr 21, 2015 7.047 7.090 7.000 7.010 7,426 -0.18(-2.50%)
Apr 20, 2015 7.040 7.230 6.980 7.190 7,369 +0.23(+3.30%)
Apr 17, 2015 6.920 7.090 6.700 6.960 15,838 +0.07(+1.02%)
Apr 16, 2015 7.300 7.420 6.850 6.890 17,393 -0.52(-7.02%)
Apr 15, 2015 7.090 7.470 7.040 7.410 50,545 +0.28(+3.93%)
Apr 14, 2015 7.070 7.240 7.050 7.130 9,700 +0.07(+0.99%)
Apr 13, 2015 7.110 7.180 7.060 7.060 12,945 -0.05(-0.70%)
Apr 10, 2015 7.660 7.750 7.000 7.110 16,985 -0.62(-8.02%)
Apr 09, 2015 7.790 7.790 7.650 7.730 10,722 +0.03(+0.39%)
Apr 08, 2015 7.830 7.830 7.570 7.700 19,831 +0.01(+0.13%)
Apr 07, 2015 7.800 7.850 7.610 7.690 27,390 -0.04(-0.52%)
Apr 06, 2015 7.500 7.942 7.395 7.730 106,031 +0.25(+3.34%)
Apr 02, 2015 7.360 7.480 7.480 7.480 4,000 +0.08(+1.08%)
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.