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

Aspen Aerogels Inc (NY: ASPN )

16.10 +0.39 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 4.450 4.590 4.440 4.500 12,169 +0.05(+1.12%)
Apr 27, 2018 4.370 4.450 4.310 4.450 11,628 +0.04(+0.91%)
Apr 26, 2018 4.480 4.480 4.299 4.410 5,259 -0.04(-0.90%)
Apr 25, 2018 4.520 4.520 4.400 4.450 2,995 -0.06(-1.33%)
Apr 24, 2018 4.480 4.510 4.410 4.510 4,464 +0.06(+1.35%)
Apr 23, 2018 4.550 4.550 4.390 4.450 7,390 -0.09(-1.98%)
Apr 20, 2018 4.420 4.540 4.370 4.540 12,390 +0.10(+2.25%)
Apr 19, 2018 4.380 4.450 4.290 4.440 474,229 +0.06(+1.37%)
Apr 18, 2018 4.350 4.400 4.350 4.380 18,531 +0.04(+0.92%)
Apr 17, 2018 4.450 4.450 4.300 4.340 41,836 -0.13(-2.91%)
Apr 16, 2018 4.490 4.490 4.360 4.470 35,195 +0.06(+1.36%)
Apr 13, 2018 4.280 4.440 4.261 4.410 14,797 +0.12(+2.80%)
Apr 12, 2018 4.170 4.340 4.080 4.290 285,225 +0.19(+4.63%)
Apr 11, 2018 4.100 4.110 4.060 4.100 34,479 -0.04(-0.97%)
Apr 10, 2018 4.090 4.200 4.040 4.140 13,417 +0.11(+2.73%)
Apr 09, 2018 4.200 4.200 4.030 4.030 18,291 -0.15(-3.59%)
Apr 06, 2018 4.130 4.280 4.120 4.180 21,921 +0.04(+0.97%)
Apr 05, 2018 4.150 4.190 4.117 4.140 35,041 -0.01(-0.24%)
Apr 04, 2018 4.130 4.160 4.130 4.150 16,822 +0.01(+0.24%)
Apr 03, 2018 4.161 4.230 4.140 4.140 19,288 -0.04(-0.96%)
Apr 02, 2018 4.230 4.250 4.140 4.180 21,730 -0.09(-2.11%)
Mar 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.200 4.300 4.200 4.250 16,122 +0.01(+0.24%)
Mar 27, 2018 4.250 4.280 4.230 4.240 24,047 -0.01(-0.24%)
Mar 26, 2018 4.310 4.370 4.180 4.250 224,562 -0.01(-0.23%)
Mar 23, 2018 4.290 4.355 4.230 4.260 15,348 +0.02(+0.47%)
Mar 22, 2018 4.300 4.430 4.240 4.240 19,251 -0.05(-1.17%)
Mar 21, 2018 4.290 4.360 4.225 4.290 46,712 +0.04(+0.94%)
Mar 20, 2018 4.290 4.290 4.240 4.250 93,275 -0.02(-0.47%)
Mar 19, 2018 4.470 4.500 4.260 4.270 55,373 -0.21(-4.69%)
Mar 16, 2018 4.510 4.550 4.385 4.480 29,813 +0.00(+0.00%)
Mar 15, 2018 4.500 4.590 4.390 4.480 19,269 +0.01(+0.22%)
Mar 14, 2018 4.550 4.590 4.310 4.470 175,157 -0.07(-1.54%)
Mar 13, 2018 4.550 4.600 4.490 4.540 13,808 +0.01(+0.22%)
Mar 12, 2018 4.600 4.730 4.500 4.530 27,454 -0.06(-1.31%)
Mar 09, 2018 4.670 4.670 4.500 4.590 44,549 -0.02(-0.43%)
Mar 08, 2018 4.730 4.840 4.570 4.610 30,819 -0.09(-1.91%)
Mar 07, 2018 4.750 4.650 4.700 22,768 +0.02(+0.43%)
Mar 06, 2018 4.790 4.800 4.680 4.680 23,661 -0.07(-1.47%)
Mar 05, 2018 4.550 4.800 4.550 4.750 23,366 +0.18(+3.94%)
Mar 02, 2018 4.530 4.650 4.530 4.570 16,471 +0.00(+0.00%)
Mar 01, 2018 4.600 4.640 4.550 4.570 40,205 -0.03(-0.65%)
Feb 28, 2018 4.530 4.620 4.500 4.600 38,259 +0.08(+1.77%)
Feb 27, 2018 4.500 4.630 4.500 4.520 18,774 +0.00(+0.00%)
Feb 26, 2018 4.430 4.580 4.250 4.520 79,093 -0.02(-0.44%)
Feb 23, 2018 4.300 4.590 4.180 4.540 594,014 +0.18(+4.13%)
Feb 22, 2018 4.449 4.490 4.350 4.360 14,261 -0.08(-1.80%)
Feb 21, 2018 4.490 4.490 4.359 4.440 32,651 -0.08(-1.77%)
Feb 20, 2018 4.370 4.570 4.210 4.520 28,177 +0.12(+2.73%)
Feb 16, 2018 4.400 4.400 4.400 0 -0.20(-4.35%)
Feb 15, 2018 4.670 4.740 4.400 4.600 16,203 -0.04(-0.86%)
Feb 14, 2018 4.590 4.720 4.560 4.640 35,012 +0.06(+1.31%)
Feb 13, 2018 4.640 4.740 4.570 4.580 46,084 +0.02(+0.44%)
Feb 12, 2018 4.650 4.675 4.520 4.560 72,703 -0.05(-1.08%)
Feb 09, 2018 4.790 4.790 4.610 4.610 54,696 -0.12(-2.54%)
Feb 08, 2018 4.940 4.950 4.710 4.730 57,655 -0.24(-4.83%)
Feb 07, 2018 4.590 5.020 4.590 4.970 162,584 +0.37(+8.04%)
Feb 06, 2018 4.500 4.730 4.500 4.600 49,309 -0.08(-1.71%)
Feb 05, 2018 4.750 4.820 4.750 4.680 16,998 -0.12(-2.50%)
Feb 02, 2018 5.000 5.000 4.760 4.800 20,257 -0.16(-3.23%)
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.