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: 4:10 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 (%)
Jun 29, 2018 4.910 4.930 4.860 4.900 49,949 +0.03(+0.62%)
Jun 28, 2018 4.870 4.900 4.850 4.870 44,480 +0.00(+0.00%)
Jun 27, 2018 4.880 4.970 4.830 4.870 33,773 -0.01(-0.20%)
Jun 26, 2018 5.010 5.040 4.880 4.880 66,464 -0.17(-3.37%)
Jun 25, 2018 5.220 5.220 5.000 5.050 23,007 -0.14(-2.70%)
Jun 22, 2018 5.140 5.315 5.120 5.190 33,623 +0.02(+0.39%)
Jun 21, 2018 5.290 5.290 5.100 5.170 18,734 -0.10(-1.90%)
Jun 20, 2018 5.270 5.300 5.200 5.270 9,322 +0.03(+0.57%)
Jun 19, 2018 5.100 5.290 5.050 5.240 20,861 +0.04(+0.77%)
Jun 18, 2018 5.120 5.240 5.080 5.200 7,058 +0.12(+2.36%)
Jun 15, 2018 5.140 5.120 5.080 10,501 -0.04(-0.78%)
Jun 14, 2018 5.190 5.190 5.060 5.120 18,180 -0.02(-0.39%)
Jun 13, 2018 5.150 5.180 5.070 5.140 13,951 +0.01(+0.19%)
Jun 12, 2018 5.110 5.150 5.030 5.130 113,408 +0.00(+0.00%)
Jun 11, 2018 5.080 5.150 5.050 5.130 27,978 +0.08(+1.58%)
Jun 08, 2018 5.060 5.130 5.020 5.050 17,297 -0.01(-0.20%)
Jun 07, 2018 5.060 5.110 5.030 5.060 34,978 +0.01(+0.20%)
Jun 06, 2018 5.120 5.020 5.050 37,313 -0.04(-0.79%)
Jun 05, 2018 5.080 5.120 5.080 5.090 10,798 -0.01(-0.20%)
Jun 04, 2018 5.070 5.150 5.050 5.100 24,898 +0.05(+0.99%)
Jun 01, 2018 5.000 5.090 4.910 5.050 19,317 +0.03(+0.60%)
May 31, 2018 5.030 5.060 5.020 5.020 21,625 +0.00(+0.00%)
May 30, 2018 5.000 5.040 5.000 5.020 57,653 +0.05(+1.01%)
May 29, 2018 4.860 4.990 4.860 4.970 9,198 +0.06(+1.22%)
May 25, 2018 4.910 4.910 4.910 0 +0.06(+1.24%)
May 24, 2018 4.810 4.990 4.360 4.850 7,301 -0.01(-0.21%)
May 23, 2018 4.970 4.970 4.700 4.860 16,081 -0.09(-1.82%)
May 22, 2018 4.936 5.000 4.900 4.950 6,400 -0.04(-0.80%)
May 21, 2018 4.970 5.060 4.960 4.990 22,369 +0.00(+0.00%)
May 18, 2018 4.950 4.990 4.860 4.990 9,504 +0.03(+0.60%)
May 17, 2018 5.000 5.140 4.920 4.960 15,279 -0.04(-0.80%)
May 16, 2018 5.000 5.130 4.976 5.000 17,220 +0.01(+0.20%)
May 15, 2018 4.960 5.000 4.960 4.990 9,617 -0.01(-0.20%)
May 14, 2018 4.970 5.150 4.950 5.000 63,031 +0.03(+0.60%)
May 11, 2018 4.960 5.080 4.950 4.970 22,689 -0.03(-0.60%)
May 10, 2018 4.750 5.090 4.690 5.000 185,034 +0.25(+5.26%)
May 09, 2018 4.730 4.800 4.700 4.750 34,748 +0.04(+0.85%)
May 08, 2018 4.640 4.760 4.580 4.710 30,719 +0.10(+2.17%)
May 07, 2018 4.570 4.635 4.486 4.610 39,646 +0.06(+1.32%)
May 04, 2018 4.160 4.580 4.160 4.550 66,624 +0.10(+2.25%)
May 03, 2018 4.500 4.550 4.450 4.450 981 -0.02(-0.45%)
May 02, 2018 4.550 4.560 4.444 4.470 23,282 -0.02(-0.45%)
May 01, 2018 4.460 4.510 4.380 4.490 10,417 -0.01(-0.22%)
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%)
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.