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

Aspen Aerogels Inc (NY: ASPN )

26.63 +0.36 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 29, 2016 4.380 4.570 4.240 4.360 258,714 +0.02(+0.46%)
Jan 28, 2016 4.480 4.560 4.290 4.340 92,220 -0.13(-2.91%)
Jan 27, 2016 4.700 4.780 4.420 4.470 84,868 -0.22(-4.69%)
Jan 26, 2016 4.790 5.020 4.460 4.690 44,567 -0.01(-0.21%)
Jan 25, 2016 5.180 5.180 4.690 4.700 100,664 -0.47(-9.09%)
Jan 22, 2016 4.970 5.185 4.970 5.170 47,690 +0.20(+4.02%)
Jan 21, 2016 5.200 5.200 4.930 4.970 50,421 -0.24(-4.61%)
Jan 20, 2016 5.350 5.350 5.110 5.210 71,171 -0.27(-4.93%)
Jan 19, 2016 5.550 5.620 5.460 5.480 24,040 -0.05(-0.90%)
Jan 15, 2016 5.590 5.530 5.530 5.530 27,600 -0.17(-2.98%)
Jan 14, 2016 5.740 5.890 5.610 5.700 11,101 -0.08(-1.38%)
Jan 13, 2016 6.000 6.000 5.680 5.780 27,378 -0.22(-3.67%)
Jan 12, 2016 5.770 6.000 5.770 6.000 25,564 +0.20(+3.45%)
Jan 11, 2016 5.830 6.000 5.720 5.800 17,274 +0.00(+0.00%)
Jan 08, 2016 5.850 5.850 5.710 5.800 34,571 -0.02(-0.34%)
Jan 07, 2016 6.000 6.000 5.750 5.820 20,353 -0.28(-4.59%)
Jan 06, 2016 6.040 6.150 6.020 6.100 55,847 -0.09(-1.45%)
Jan 05, 2016 6.080 6.360 5.970 6.190 27,829 +0.14(+2.31%)
Jan 04, 2016 6.030 6.110 5.950 6.050 46,422 -0.02(-0.33%)
Dec 31, 2015 6.030 6.070 6.070 6.070 30,000 +0.01(+0.17%)
Dec 30, 2015 5.950 6.210 5.950 6.060 54,198 +0.14(+2.36%)
Dec 29, 2015 5.940 5.940 5.810 5.920 20,467 +0.12(+2.07%)
Dec 28, 2015 5.850 5.870 5.750 5.800 36,400 -0.05(-0.85%)
Dec 24, 2015 5.830 5.850 5.850 5.850 4,000 +0.06(+1.04%)
Dec 23, 2015 5.670 5.790 5.610 5.790 19,715 +0.16(+2.84%)
Dec 22, 2015 5.290 5.670 5.240 5.630 25,918 +0.26(+4.84%)
Dec 21, 2015 5.910 5.910 5.300 5.370 36,532 -0.47(-8.05%)
Dec 18, 2015 5.730 5.870 5.430 5.840 194,887 +0.12(+2.10%)
Dec 17, 2015 5.450 5.730 5.280 5.720 112,968 +0.38(+7.12%)
Dec 16, 2015 5.480 5.560 5.260 5.340 193,847 -0.15(-2.73%)
Dec 15, 2015 5.610 5.730 5.430 5.490 79,510 -0.15(-2.66%)
Dec 14, 2015 6.120 6.205 5.500 5.640 72,904 -0.53(-8.59%)
Dec 11, 2015 6.590 6.590 6.160 6.170 307,314 -0.28(-4.34%)
Dec 10, 2015 6.330 6.490 6.290 6.450 31,915 +0.14(+2.22%)
Dec 09, 2015 6.260 6.460 6.160 6.310 30,147 +0.03(+0.48%)
Dec 08, 2015 6.190 6.350 6.160 6.280 45,352 +0.02(+0.32%)
Dec 07, 2015 6.360 6.360 6.040 6.260 97,130 -0.15(-2.34%)
Dec 04, 2015 6.550 6.630 6.330 6.410 102,745 -0.10(-1.54%)
Dec 03, 2015 6.610 6.670 6.370 6.510 78,830 -0.06(-0.91%)
Dec 02, 2015 6.560 6.850 6.510 6.570 106,009 +0.04(+0.61%)
Dec 01, 2015 6.540 6.580 6.440 6.530 85,135 +0.03(+0.46%)
Nov 30, 2015 6.410 6.620 6.390 6.500 75,624 +0.05(+0.78%)
Nov 27, 2015 6.420 6.550 6.390 6.450 21,060 +0.07(+1.10%)
Nov 25, 2015 6.370 6.380 6.380 6.380 143,300 +0.03(+0.47%)
Nov 24, 2015 6.250 6.370 6.150 6.350 71,712 +0.07(+1.11%)
Nov 23, 2015 6.140 6.300 6.030 6.280 111,030 +0.16(+2.61%)
Nov 20, 2015 6.030 6.150 5.979 6.120 190,205 +0.14(+2.34%)
Nov 19, 2015 5.860 6.070 5.850 5.980 430,545 +0.12(+2.05%)
Nov 18, 2015 5.850 5.910 5.700 5.860 57,810 +0.03(+0.51%)
Nov 17, 2015 5.700 5.950 5.540 5.830 66,706 +0.24(+4.29%)
Nov 16, 2015 5.500 5.740 5.500 5.590 48,458 -0.01(-0.18%)
Nov 13, 2015 5.510 5.850 5.470 5.600 94,431 +0.09(+1.63%)
Nov 12, 2015 5.850 5.885 5.435 5.510 52,662 -0.31(-5.33%)
Nov 11, 2015 6.390 6.400 5.800 5.820 38,789 -0.54(-8.49%)
Nov 10, 2015 6.340 6.470 6.250 6.360 41,009 +0.02(+0.32%)
Nov 09, 2015 6.190 6.490 6.190 6.340 92,730 +0.25(+4.11%)
Nov 06, 2015 7.000 7.000 5.810 6.090 750,573 -1.65(-21.32%)
Nov 05, 2015 7.720 7.905 7.660 7.740 94,144 +0.05(+0.65%)
Nov 04, 2015 7.980 8.080 7.600 7.690 165,836 -0.22(-2.78%)
Nov 03, 2015 8.210 8.310 7.850 7.910 48,501 -0.26(-3.18%)
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.