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

Aspen Aerogels Inc (NY: ASPN )

27.42 +0.34 (+1.26%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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 30, 2015 6.720 6.750 6.570 6.620 44,206 -0.07(-1.05%)
Jun 29, 2015 6.500 6.820 6.260 6.690 114,308 +0.09(+1.36%)
Jun 26, 2015 6.400 6.730 6.370 6.600 415,906 +0.19(+2.96%)
Jun 25, 2015 6.370 6.450 6.320 6.410 41,235 +0.09(+1.42%)
Jun 24, 2015 6.385 6.420 6.285 6.320 53,014 -0.06(-0.94%)
Jun 23, 2015 6.415 6.480 6.280 6.380 128,110 -0.03(-0.47%)
Jun 22, 2015 6.290 6.420 6.270 6.410 45,221 +0.01(+0.16%)
Jun 19, 2015 6.580 6.580 6.310 6.400 46,827 -0.26(-3.90%)
Jun 18, 2015 6.680 6.780 6.500 6.660 85,130 +0.05(+0.76%)
Jun 17, 2015 6.350 6.680 6.310 6.610 15,526 +0.13(+2.01%)
Jun 16, 2015 6.500 6.520 6.220 6.480 38,990 -0.01(-0.15%)
Jun 15, 2015 6.430 6.530 6.400 6.490 51,874 +0.01(+0.15%)
Jun 12, 2015 6.620 6.620 6.400 6.480 20,086 -0.15(-2.26%)
Jun 11, 2015 6.560 6.740 6.560 6.630 14,274 +0.13(+2.00%)
Jun 10, 2015 6.500 6.620 6.500 6.500 18,257 +0.01(+0.15%)
Jun 09, 2015 6.520 6.740 6.295 6.490 110,577 +0.27(+4.34%)
Jun 08, 2015 6.910 6.970 6.210 6.220 78,447 -0.70(-10.12%)
Jun 05, 2015 6.950 7.020 6.920 6.920 26,646 -0.08(-1.14%)
Jun 04, 2015 6.910 7.010 6.880 7.000 24,515 +0.01(+0.14%)
Jun 03, 2015 6.910 7.020 6.660 6.990 83,461 +0.06(+0.87%)
Jun 02, 2015 7.120 7.160 6.850 6.930 52,950 -0.11(-1.56%)
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.