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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2023 7.570 7.910 7.405 7.890 607,340 +0.40(+5.34%)
Jun 29, 2023 7.390 7.500 7.330 7.490 582,771 +0.17(+2.32%)
Jun 28, 2023 7.200 7.330 6.985 7.320 545,496 +0.14(+1.95%)
Jun 27, 2023 7.120 7.320 7.040 7.180 626,587 +0.07(+0.98%)
Jun 26, 2023 6.950 7.278 6.920 7.110 656,884 +0.08(+1.14%)
Jun 23, 2023 7.300 7.300 6.930 7.030 3,017,950 -0.37(-5.00%)
Jun 22, 2023 7.460 7.520 7.340 7.400 606,143 -0.10(-1.33%)
Jun 21, 2023 7.400 7.555 7.290 7.500 736,833 +0.03(+0.40%)
Jun 20, 2023 7.950 7.950 7.330 7.470 1,293,807 -0.51(-6.39%)
Jun 16, 2023 8.450 8.680 7.980 7.980 1,667,083 -0.29(-3.51%)
Jun 15, 2023 7.720 8.409 7.673 8.270 1,375,889 +0.38(+4.82%)
May 08, 2023 7.600 7.975 7.490 7.890 1,458,682 +0.46(+6.19%)
May 05, 2023 7.630 8.370 7.380 7.430 2,230,137 +0.03(+0.41%)
May 04, 2023 6.820 7.610 6.720 7.400 2,485,580 +1.15(+18.40%)
May 03, 2023 6.030 6.420 6.030 6.250 786,155 +0.21(+3.48%)
May 02, 2023 6.170 6.170 5.760 6.040 862,302 -0.18(-2.89%)
May 01, 2023 6.280 6.370 6.010 6.220 645,334 -0.04(-0.64%)
Apr 28, 2023 6.000 6.295 5.860 6.260 1,053,466 +0.21(+3.47%)
Apr 27, 2023 5.640 6.070 5.535 6.050 976,938 +0.46(+8.23%)
Apr 26, 2023 5.670 5.890 5.480 5.590 1,152,860 -0.08(-1.41%)
Apr 25, 2023 5.620 5.890 5.570 5.670 1,365,579 -0.02(-0.35%)
Apr 24, 2023 5.520 5.715 5.498 5.690 607,288 +0.18(+3.27%)
Apr 21, 2023 5.610 5.630 5.420 5.510 1,261,577 -0.14(-2.48%)
Apr 20, 2023 5.580 5.790 5.409 5.650 1,034,748 -0.08(-1.40%)
Apr 19, 2023 6.070 6.070 5.695 5.730 1,199,664 -0.41(-6.68%)
Apr 18, 2023 6.160 6.180 5.880 6.140 1,115,383 -0.02(-0.32%)
Apr 17, 2023 5.900 6.200 5.800 6.160 1,830,006 +0.24(+4.05%)
Apr 14, 2023 6.170 6.170 5.750 5.920 1,451,963 -0.21(-3.43%)
Apr 13, 2023 6.090 6.300 6.055 6.130 1,098,186 +0.08(+1.32%)
Apr 12, 2023 6.620 6.630 6.050 6.050 636,920 -0.39(-6.06%)
Apr 11, 2023 6.530 6.555 6.405 6.440 642,552 -0.04(-0.62%)
Apr 10, 2023 6.360 6.520 6.270 6.480 660,956 +0.04(+0.62%)
Apr 06, 2023 6.570 6.570 6.185 6.440 1,059,012 -0.13(-1.98%)
Apr 05, 2023 7.030 7.170 6.420 6.570 891,992 -0.61(-8.50%)
Apr 04, 2023 7.430 7.465 6.980 7.180 1,093,899 -0.27(-3.62%)
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.