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

Aspen Aerogels Inc (NY: ASPN )

25.11 +1.26 (+5.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2018 3.890 4.000 3.580 3.580 52,982 -0.33(-8.44%)
Oct 30, 2018 3.990 4.080 3.910 3.910 4,673 -0.10(-2.49%)
Oct 29, 2018 3.830 4.010 3.783 4.010 108,085 +0.15(+3.89%)
Oct 26, 2018 3.870 3.920 3.800 3.860 48,800 -0.04(-1.03%)
Oct 25, 2018 3.700 3.970 3.700 3.900 10,496 +0.21(+5.69%)
Oct 24, 2018 3.620 3.710 3.540 3.690 12,881 +0.05(+1.37%)
Oct 23, 2018 3.560 3.640 3.560 3.640 6,559 +0.04(+1.11%)
Oct 22, 2018 3.590 3.670 3.580 3.600 1,018 -0.05(-1.37%)
Oct 19, 2018 3.600 3.800 3.510 3.650 26,100 +0.07(+1.96%)
Oct 18, 2018 3.640 3.640 3.510 3.580 39,992 -0.09(-2.45%)
Oct 17, 2018 3.779 3.779 3.540 3.670 41,015 -0.14(-3.55%)
Oct 16, 2018 3.810 3.910 3.700 3.805 808,376 -0.01(-0.39%)
Oct 15, 2018 4.010 4.010 3.820 3.820 9,630 -0.15(-3.78%)
Oct 12, 2018 3.960 4.000 3.940 3.970 8,500 -0.01(-0.25%)
Oct 11, 2018 4.200 4.220 3.930 3.980 31,371 -0.20(-4.78%)
Oct 10, 2018 4.170 4.270 4.137 4.180 20,849 -0.01(-0.24%)
Oct 09, 2018 4.300 4.410 4.170 4.190 9,307 -0.10(-2.33%)
Oct 08, 2018 4.550 4.550 4.240 4.290 6,233 -0.25(-5.51%)
Oct 05, 2018 4.600 4.600 4.460 4.540 8,100 -0.07(-1.52%)
Oct 04, 2018 4.610 4.640 4.600 4.610 29,787 -0.04(-0.86%)
Oct 03, 2018 4.770 4.770 4.620 4.650 44,992 -0.10(-2.11%)
Oct 02, 2018 4.680 4.770 4.539 4.750 67,362 +0.10(+2.15%)
Oct 01, 2018 4.700 4.770 4.600 4.650 16,589 +0.08(+1.75%)
Sep 28, 2018 4.560 4.650 4.330 4.570 34,400 +0.02(+0.44%)
Sep 27, 2018 4.250 4.550 4.224 4.550 19,305 +0.26(+6.06%)
Sep 26, 2018 4.480 4.580 4.220 4.290 53,958 -0.11(-2.50%)
Sep 25, 2018 4.310 4.500 4.000 4.400 926,051 +0.02(+0.46%)
Sep 24, 2018 4.450 4.505 4.350 4.380 2,949 -0.07(-1.57%)
Sep 21, 2018 4.780 4.780 4.360 4.450 120,900 -0.31(-6.51%)
Sep 20, 2018 4.800 4.800 4.760 4.760 7,170 -0.07(-1.45%)
Sep 19, 2018 4.830 4.880 4.790 4.830 7,054 -0.04(-0.82%)
Sep 18, 2018 4.800 4.870 4.770 4.870 2,181 +0.09(+1.88%)
Sep 17, 2018 4.770 4.880 4.770 4.780 6,563 -0.05(-1.04%)
Sep 14, 2018 4.810 4.890 4.770 4.830 7,200 -0.01(-0.21%)
Sep 13, 2018 4.770 4.840 4.770 4.840 10,154 +0.01(+0.21%)
Sep 12, 2018 4.820 4.840 4.793 4.830 2,424 +0.01(+0.21%)
Sep 11, 2018 4.800 4.840 4.760 4.820 6,635 -0.02(-0.41%)
Sep 10, 2018 4.810 4.840 4.684 4.840 2,799 +0.00(+0.00%)
Sep 07, 2018 4.810 4.840 4.660 4.840 10,400 -0.01(-0.21%)
Sep 06, 2018 4.760 4.850 4.600 4.850 5,391 +0.10(+2.11%)
Sep 05, 2018 4.650 4.750 4.610 4.750 2,735 +0.09(+1.93%)
Sep 04, 2018 4.810 4.810 4.660 4.660 5,061 -0.18(-3.72%)
Aug 31, 2018 4.840 4.840 4.840 0 -0.03(-0.62%)
Aug 30, 2018 4.790 4.870 4.720 4.870 2,399 +0.05(+1.04%)
Aug 29, 2018 4.880 4.880 4.760 4.820 1,934 -0.06(-1.23%)
Aug 28, 2018 4.880 4.880 4.870 4.880 4,082 +0.06(+1.24%)
Aug 27, 2018 4.750 4.880 4.750 4.820 16,758 +0.03(+0.63%)
Aug 24, 2018 4.880 4.880 4.630 4.790 42,700 -0.08(-1.64%)
Aug 23, 2018 4.870 4.927 4.810 4.870 2,829 -0.04(-0.81%)
Aug 22, 2018 4.765 4.910 4.765 4.910 917 +0.10(+2.08%)
Aug 21, 2018 4.820 4.940 4.810 4.810 9,290 -0.01(-0.21%)
Aug 20, 2018 4.820 4.880 4.690 4.820 20,974 +0.03(+0.63%)
Aug 17, 2018 4.790 4.880 4.790 4.790 21,600 -0.01(-0.21%)
Aug 16, 2018 4.800 4.840 4.780 4.800 5,003 +0.04(+0.84%)
Aug 15, 2018 4.930 5.000 4.660 4.760 32,239 -0.14(-2.86%)
Aug 14, 2018 5.010 5.050 4.875 4.900 38,991 -0.14(-2.78%)
Aug 13, 2018 5.000 5.100 4.915 5.040 40,385 -0.01(-0.20%)
Aug 10, 2018 4.900 5.050 4.770 5.050 35,700 +0.21(+4.34%)
Aug 09, 2018 4.775 4.870 4.704 4.840 82,605 +0.03(+0.62%)
Aug 08, 2018 4.700 4.830 4.700 4.810 8,295 +0.08(+1.69%)
Aug 07, 2018 4.750 4.820 4.690 4.730 13,354 -0.06(-1.25%)
Aug 06, 2018 4.780 4.800 4.600 4.790 21,997 +0.00(+0.00%)
Aug 03, 2018 4.500 4.800 4.340 4.790 77,200 -0.35(-6.81%)
Aug 02, 2018 5.160 5.270 5.090 5.140 5,121 -0.04(-0.77%)
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.