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 +0.37 (+1.43%)
Official Closing 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 (%)
May 29, 2020 6.210 6.550 6.110 6.200 150,900 -0.18(-2.82%)
May 28, 2020 6.750 6.750 6.280 6.380 124,086 -0.37(-5.48%)
May 27, 2020 6.370 6.850 6.180 6.750 116,715 +0.44(+6.97%)
May 26, 2020 6.060 6.500 6.060 6.310 145,193 +0.45(+7.68%)
May 22, 2020 5.950 6.070 5.780 5.860 131,500 -0.10(-1.68%)
May 21, 2020 6.180 6.265 5.910 5.960 91,223 -0.25(-4.03%)
May 20, 2020 6.470 6.688 6.150 6.210 77,829 -0.25(-3.87%)
May 19, 2020 6.270 6.690 6.270 6.460 58,202 +0.18(+2.87%)
May 18, 2020 6.260 6.690 6.190 6.280 115,942 +0.39(+6.62%)
May 15, 2020 5.750 6.340 5.750 5.890 133,800 -0.03(-0.51%)
May 14, 2020 5.760 6.160 5.750 5.920 67,277 -0.05(-0.84%)
May 13, 2020 6.560 6.740 5.870 5.970 78,323 -0.59(-8.99%)
May 12, 2020 6.620 6.725 6.420 6.560 74,578 -0.03(-0.46%)
May 11, 2020 6.770 6.850 6.500 6.590 70,287 -0.10(-1.49%)
May 08, 2020 5.990 6.700 5.990 6.690 81,100 +0.82(+13.97%)
May 07, 2020 6.380 6.635 5.780 5.870 94,896 -0.49(-7.70%)
May 06, 2020 6.710 6.755 6.320 6.360 66,955 -0.40(-5.92%)
May 05, 2020 6.920 7.180 6.710 6.760 72,223 -0.16(-2.31%)
May 04, 2020 6.200 7.010 5.800 6.920 123,904 +0.85(+14.00%)
May 01, 2020 5.470 6.170 5.350 6.070 121,500 +0.47(+8.39%)
Apr 30, 2020 5.550 5.730 5.520 5.600 68,178 -0.14(-2.44%)
Apr 29, 2020 5.600 5.780 5.600 5.740 109,739 +0.15(+2.68%)
Apr 28, 2020 5.600 5.650 5.470 5.590 72,261 -0.01(-0.18%)
Apr 27, 2020 5.600 5.740 5.390 5.600 200,385 +0.02(+0.36%)
Apr 24, 2020 5.950 5.950 5.320 5.580 235,900 -0.31(-5.26%)
Apr 23, 2020 5.790 6.210 5.760 5.890 127,009 -0.01(-0.17%)
Apr 22, 2020 5.350 6.100 5.340 5.900 75,379 +0.62(+11.74%)
Apr 21, 2020 6.020 6.030 5.190 5.280 87,037 -0.84(-13.73%)
Apr 20, 2020 6.400 6.460 6.060 6.120 51,946 -0.38(-5.85%)
Apr 17, 2020 6.220 6.630 6.160 6.500 46,600 +0.34(+5.52%)
Apr 16, 2020 6.050 6.260 6.010 6.160 37,124 +0.00(+0.00%)
Apr 15, 2020 6.230 6.350 5.885 6.160 34,036 -0.15(-2.38%)
Apr 14, 2020 6.370 6.670 6.280 6.310 51,319 +0.01(+0.16%)
Apr 13, 2020 6.450 6.460 6.220 6.300 48,467 -0.15(-2.33%)
Apr 09, 2020 6.430 6.530 6.220 6.450 52,900 +0.28(+4.54%)
Apr 08, 2020 5.850 6.690 5.805 6.170 78,378 +0.37(+6.38%)
Apr 07, 2020 6.450 6.500 5.660 5.800 93,166 -0.50(-7.94%)
Apr 06, 2020 6.320 6.500 6.200 6.300 67,852 +0.14(+2.27%)
Apr 03, 2020 6.450 6.580 5.820 6.160 47,500 -0.13(-2.07%)
Apr 02, 2020 5.630 6.380 5.630 6.290 58,331 +0.36(+6.07%)
Apr 01, 2020 6.040 6.040 5.750 5.930 46,286 -0.21(-3.42%)
Mar 31, 2020 6.350 6.470 5.880 6.140 55,835 -0.11(-1.76%)
Mar 30, 2020 5.960 6.330 5.903 6.250 163,249 +0.29(+4.87%)
Mar 27, 2020 5.890 6.140 5.510 5.960 80,200 +0.12(+2.05%)
Mar 26, 2020 5.500 5.900 5.500 5.840 112,072 +0.25(+4.47%)
Mar 25, 2020 5.600 5.800 5.350 5.590 103,205 +0.14(+2.57%)
Mar 24, 2020 5.200 5.580 5.070 5.450 56,630 +0.30(+5.83%)
Mar 23, 2020 5.040 5.190 4.520 5.150 94,668 -0.06(-1.15%)
Mar 20, 2020 5.200 5.440 4.910 5.210 127,000 +0.08(+1.56%)
Mar 19, 2020 4.990 5.180 4.520 5.130 156,583 +0.12(+2.40%)
Mar 18, 2020 5.040 5.230 4.090 5.010 124,117 -0.41(-7.56%)
Mar 17, 2020 5.040 5.480 4.990 5.420 79,389 +0.48(+9.72%)
Mar 16, 2020 5.680 5.680 4.930 4.940 196,239 -1.23(-19.94%)
Mar 13, 2020 6.290 6.360 5.320 6.170 107,700 +0.17(+2.83%)
Mar 12, 2020 6.100 6.150 5.650 6.000 92,068 -0.50(-7.69%)
Mar 11, 2020 7.250 7.250 6.375 6.500 166,864 -0.78(-10.71%)
Mar 10, 2020 7.290 7.405 6.810 7.280 148,549 +0.15(+2.10%)
Mar 09, 2020 7.640 7.640 6.930 7.130 158,472 -0.80(-10.09%)
Mar 06, 2020 7.780 7.970 7.700 7.930 124,900 +0.09(+1.15%)
Mar 05, 2020 8.390 8.590 7.790 7.840 73,372 -0.70(-8.20%)
Mar 04, 2020 8.630 8.848 8.430 8.540 74,230 +0.04(+0.47%)
Mar 03, 2020 8.250 8.940 8.190 8.500 138,546 +0.34(+4.17%)
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.