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: 6:30 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 31, 2020 8.280 8.430 7.780 8.270 118,100 -0.07(-0.84%)
Jan 30, 2020 8.550 8.590 8.330 8.340 54,608 -0.29(-3.36%)
Jan 29, 2020 8.680 8.810 8.200 8.630 128,881 -0.08(-0.92%)
Jan 28, 2020 10.12 10.27 8.710 8.710 338,719 -1.16(-11.75%)
Jan 27, 2020 10.10 10.10 9.610 9.870 40,191 -0.23(-2.28%)
Jan 24, 2020 10.34 10.42 9.478 10.10 54,100 -0.17(-1.66%)
Jan 23, 2020 10.40 10.71 10.27 10.27 124,155 -0.06(-0.58%)
Jan 22, 2020 10.00 10.45 9.980 10.33 101,330 +0.36(+3.61%)
Jan 21, 2020 10.00 10.08 9.620 9.970 90,685 -0.01(-0.10%)
Jan 17, 2020 9.890 10.23 9.789 9.980 74,700 +0.05(+0.50%)
Jan 16, 2020 9.700 9.980 9.700 9.930 70,344 +0.19(+1.95%)
Jan 15, 2020 9.450 9.850 9.422 9.740 105,270 +0.16(+1.67%)
Jan 14, 2020 9.450 9.710 9.235 9.580 58,697 +0.14(+1.48%)
Jan 13, 2020 8.880 9.585 8.772 9.440 174,839 +0.72(+8.26%)
Jan 10, 2020 8.050 8.790 7.970 8.720 44,800 +0.67(+8.32%)
Jan 09, 2020 8.010 8.075 7.870 8.050 18,210 +0.06(+0.75%)
Jan 08, 2020 7.580 8.050 7.580 7.990 36,131 +0.32(+4.17%)
Jan 07, 2020 7.500 7.810 7.390 7.670 41,913 +0.06(+0.79%)
Jan 06, 2020 7.510 7.740 7.510 7.610 28,841 +0.08(+1.06%)
Jan 03, 2020 7.560 7.760 7.490 7.530 30,500 -0.17(-2.21%)
Jan 02, 2020 7.760 7.847 7.580 7.700 44,975 -0.06(-0.77%)
Dec 31, 2019 7.860 7.875 7.650 7.760 20,500 -0.03(-0.39%)
Dec 30, 2019 7.750 7.820 7.670 7.790 21,134 +0.05(+0.65%)
Dec 27, 2019 7.890 7.890 7.594 7.740 39,200 -0.05(-0.64%)
Dec 26, 2019 8.210 8.300 7.650 7.790 37,326 -0.49(-5.92%)
Dec 24, 2019 8.360 8.360 8.099 8.280 9,400 -0.01(-0.12%)
Dec 23, 2019 8.370 8.370 8.220 8.290 38,976 -0.02(-0.24%)
Dec 20, 2019 8.370 8.370 8.160 8.310 42,000 +0.05(+0.61%)
Dec 19, 2019 8.300 8.400 8.170 8.260 19,202 -0.03(-0.36%)
Dec 18, 2019 8.360 8.510 8.230 8.290 38,647 -0.10(-1.19%)
Dec 17, 2019 8.200 8.420 8.150 8.390 60,247 +0.26(+3.20%)
Dec 16, 2019 8.150 8.400 8.047 8.130 133,981 +0.05(+0.62%)
Dec 13, 2019 8.050 8.100 7.990 8.080 45,000 +0.09(+1.13%)
Dec 12, 2019 7.900 8.080 7.892 7.990 24,378 +0.04(+0.50%)
Dec 11, 2019 7.750 7.990 7.610 7.950 18,951 +0.06(+0.76%)
Dec 10, 2019 7.940 8.000 7.850 7.890 8,349 -0.05(-0.63%)
Dec 09, 2019 7.930 7.980 7.720 7.940 30,951 +0.01(+0.13%)
Dec 06, 2019 7.940 8.120 7.900 7.930 94,700 -0.02(-0.25%)
Dec 05, 2019 7.700 7.980 7.670 7.950 60,518 +0.29(+3.79%)
Dec 04, 2019 7.390 7.760 7.210 7.660 336,676 +0.38(+5.22%)
Dec 03, 2019 7.080 7.330 7.010 7.280 69,022 +0.27(+3.85%)
Dec 02, 2019 6.770 7.080 6.770 7.010 11,361 +0.20(+2.94%)
Nov 29, 2019 6.860 6.990 6.750 6.810 19,800 -0.12(-1.73%)
Nov 27, 2019 7.000 7.000 6.830 6.930 12,700 -0.07(-1.00%)
Nov 26, 2019 7.080 7.090 6.960 7.000 22,045 -0.10(-1.41%)
Nov 25, 2019 7.090 7.170 6.939 7.100 15,361 +0.11(+1.57%)
Nov 22, 2019 7.200 7.293 6.990 6.990 18,400 -0.21(-2.92%)
Nov 21, 2019 7.150 7.370 7.055 7.200 15,934 +0.07(+0.98%)
Nov 20, 2019 7.480 7.540 7.130 7.130 59,512 -0.20(-2.73%)
Nov 19, 2019 7.000 7.350 6.807 7.330 21,453 +0.14(+1.95%)
Nov 18, 2019 7.160 7.360 6.960 7.190 18,743 -0.19(-2.57%)
Nov 15, 2019 7.220 7.420 6.750 7.380 46,200 +0.02(+0.27%)
Nov 14, 2019 7.490 7.500 7.070 7.360 135,540 -0.09(-1.21%)
Nov 13, 2019 6.770 7.460 6.640 7.450 197,912 +0.69(+10.21%)
Nov 12, 2019 6.490 6.760 6.300 6.760 115,925 +0.21(+3.21%)
Nov 11, 2019 6.600 6.650 6.515 6.550 35,430 -0.07(-1.06%)
Nov 08, 2019 6.530 6.660 6.530 6.620 4,200 +0.10(+1.53%)
Nov 07, 2019 6.760 6.760 6.510 6.520 18,611 -0.16(-2.40%)
Nov 06, 2019 6.620 6.840 6.620 6.680 16,726 +0.08(+1.21%)
Nov 05, 2019 6.750 6.750 6.600 6.600 17,242 -0.12(-1.79%)
Nov 04, 2019 6.750 6.750 6.620 6.720 38,127 +0.02(+0.30%)
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.