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

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 6.510 6.510 6.170 6.170 20,432 -0.33(-5.08%)
Oct 28, 2016 6.440 6.710 6.337 6.500 19,119 +0.03(+0.46%)
Oct 27, 2016 6.350 6.470 6.250 6.470 34,535 +0.11(+1.73%)
Oct 26, 2016 6.500 6.610 6.340 6.360 30,870 -0.14(-2.15%)
Oct 25, 2016 6.460 6.553 6.390 6.500 14,850 -0.01(-0.15%)
Oct 24, 2016 6.430 6.510 6.301 6.510 23,445 +0.04(+0.62%)
Oct 21, 2016 6.560 6.603 6.300 6.470 23,077 -0.08(-1.22%)
Oct 20, 2016 6.440 6.590 6.430 6.550 22,717 +0.09(+1.39%)
Oct 19, 2016 6.230 6.530 6.030 6.460 27,203 +0.31(+5.04%)
Oct 18, 2016 6.210 6.243 6.060 6.150 8,761 -0.06(-0.97%)
Oct 17, 2016 6.120 6.210 6.100 6.210 15,531 +0.11(+1.80%)
Oct 14, 2016 6.190 6.203 6.048 6.100 26,891 -0.04(-0.65%)
Oct 13, 2016 6.150 6.200 6.000 6.140 26,839 -0.03(-0.49%)
Oct 12, 2016 6.290 6.490 6.155 6.170 26,453 -0.10(-1.59%)
Oct 11, 2016 6.110 6.340 6.030 6.270 72,398 +0.16(+2.62%)
Oct 10, 2016 6.130 6.250 6.040 6.110 16,785 +0.05(+0.83%)
Oct 07, 2016 6.130 6.240 6.035 6.060 15,039 -0.05(-0.82%)
Oct 06, 2016 6.180 6.200 5.950 6.110 91,776 -0.04(-0.65%)
Oct 05, 2016 6.050 6.200 5.990 6.150 28,283 +0.15(+2.50%)
Oct 04, 2016 6.070 6.180 5.950 6.000 51,538 +0.09(+1.52%)
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.