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

Aspen Aerogels Inc (NY: ASPN )

26.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2019 6.040 6.040 5.830 5.830 51,577 -0.09(-1.52%)
Oct 30, 2019 5.660 6.120 5.660 5.920 21,036 -0.08(-1.33%)
Oct 29, 2019 6.070 6.100 5.985 6.000 5,582 -0.05(-0.83%)
Oct 28, 2019 6.050 6.140 5.994 6.050 111,472 -0.04(-0.66%)
Oct 25, 2019 5.790 6.090 5.650 6.090 6,900 +0.21(+3.57%)
Oct 24, 2019 5.830 5.880 5.740 5.880 20,319 +0.03(+0.51%)
Oct 23, 2019 5.770 5.937 5.638 5.850 25,449 +0.12(+2.09%)
Oct 22, 2019 5.890 6.000 5.610 5.730 105,452 -0.23(-3.86%)
Oct 21, 2019 6.040 6.130 5.950 5.960 104,311 -0.10(-1.65%)
Oct 18, 2019 6.110 6.230 6.060 6.060 8,300 +0.01(+0.17%)
Oct 17, 2019 6.090 6.140 5.850 6.050 75,353 -0.08(-1.31%)
Oct 16, 2019 6.170 6.220 6.080 6.130 10,008 +0.08(+1.32%)
Oct 15, 2019 5.960 6.050 5.870 6.050 8,556 +0.05(+0.83%)
Oct 14, 2019 5.930 6.080 5.930 6.000 6,489 -0.02(-0.33%)
Oct 11, 2019 5.760 6.020 5.760 6.020 13,500 +0.25(+4.33%)
Oct 10, 2019 5.860 5.945 5.770 5.770 5,129 -0.11(-1.87%)
Oct 09, 2019 6.020 6.020 5.880 5.880 1,550 -0.14(-2.33%)
Oct 08, 2019 5.850 6.040 5.850 6.020 915 +0.14(+2.38%)
Oct 07, 2019 5.870 6.030 5.740 5.880 10,639 -0.03(-0.51%)
Oct 04, 2019 5.870 5.940 5.710 5.910 10,100 +0.09(+1.55%)
Oct 03, 2019 5.670 5.970 5.600 5.820 26,616 +0.17(+3.01%)
Oct 02, 2019 5.710 5.885 5.580 5.650 22,453 -0.12(-2.08%)
Oct 01, 2019 5.920 6.120 5.730 5.770 160,354 -0.15(-2.53%)
Sep 30, 2019 5.880 6.040 5.810 5.920 25,452 -0.03(-0.50%)
Sep 27, 2019 5.980 6.180 5.920 5.950 7,500 -0.10(-1.65%)
Sep 26, 2019 6.130 6.130 5.920 6.050 30,344 -0.07(-1.14%)
Sep 25, 2019 6.000 6.140 5.850 6.120 22,936 +0.07(+1.16%)
Sep 24, 2019 6.150 6.180 5.920 6.050 57,992 -0.16(-2.58%)
Sep 23, 2019 6.200 6.300 6.170 6.210 22,648 -0.06(-0.96%)
Sep 20, 2019 6.130 6.336 6.130 6.270 42,100 +0.07(+1.13%)
Sep 19, 2019 6.120 6.300 5.950 6.200 14,740 +0.08(+1.31%)
Sep 18, 2019 6.120 6.330 6.100 6.120 18,784 -0.02(-0.33%)
Sep 17, 2019 5.860 6.215 5.780 6.140 18,794 +0.23(+3.89%)
Sep 16, 2019 5.930 6.285 5.900 5.910 101,763 -0.06(-1.01%)
Sep 13, 2019 5.930 6.080 5.760 5.970 5,200 +0.01(+0.17%)
Sep 12, 2019 5.960 5.964 5.820 5.960 11,714 -0.05(-0.83%)
Sep 11, 2019 5.960 6.140 5.745 6.010 25,101 +0.04(+0.67%)
Sep 10, 2019 6.010 6.040 5.530 5.970 25,840 +0.02(+0.34%)
Sep 09, 2019 5.900 6.020 5.850 5.950 4,333 +0.08(+1.36%)
Sep 06, 2019 5.900 6.105 5.780 5.870 20,900 -0.03(-0.51%)
Sep 05, 2019 6.160 6.269 5.780 5.900 102,977 -0.21(-3.44%)
Sep 04, 2019 6.050 6.220 5.950 6.110 20,110 +0.11(+1.83%)
Sep 03, 2019 6.010 6.010 5.910 6.000 12,320 -0.04(-0.66%)
Aug 30, 2019 6.200 6.385 6.000 6.040 7,800 -0.16(-2.58%)
Aug 29, 2019 6.200 6.360 6.130 6.200 6,614 +0.06(+0.98%)
Aug 28, 2019 6.020 6.250 6.020 6.140 4,146 +0.11(+1.82%)
Aug 27, 2019 6.230 6.310 5.890 6.030 82,251 -0.20(-3.21%)
Aug 26, 2019 6.330 6.360 6.230 6.230 1,729 -0.11(-1.74%)
Aug 23, 2019 6.530 6.570 6.340 6.340 17,800 -0.28(-4.23%)
Aug 22, 2019 6.420 6.630 6.420 6.620 19,085 +0.16(+2.48%)
Aug 21, 2019 6.350 6.460 6.340 6.460 20,193 +0.11(+1.73%)
Aug 20, 2019 6.370 6.410 6.230 6.350 6,249 -0.02(-0.31%)
Aug 19, 2019 6.410 6.470 6.220 6.370 18,675 -0.03(-0.47%)
Aug 16, 2019 6.240 6.461 6.180 6.400 33,300 +0.18(+2.89%)
Aug 15, 2019 6.420 6.558 6.120 6.220 14,635 -0.15(-2.35%)
Aug 14, 2019 6.600 6.600 6.370 6.370 7,163 -0.38(-5.63%)
Aug 13, 2019 6.600 6.750 6.400 6.750 46,084 +0.09(+1.35%)
Aug 12, 2019 6.600 6.680 6.510 6.660 18,389 +0.08(+1.22%)
Aug 09, 2019 6.460 6.740 6.365 6.580 67,600 +0.14(+2.17%)
Aug 08, 2019 6.480 6.590 6.420 6.440 18,386 +0.03(+0.39%)
Aug 07, 2019 6.450 6.670 6.255 6.415 24,710 -0.05(-0.85%)
Aug 06, 2019 6.280 6.560 6.220 6.470 44,954 +0.27(+4.35%)
Aug 05, 2019 6.130 6.349 6.100 6.200 22,419 -0.07(-1.12%)
Aug 02, 2019 6.320 6.450 6.000 6.270 53,300 +0.09(+1.46%)
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.