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

Aspen Aerogels Inc (NY: ASPN )

23.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 29, 2015 6.800 7.000 6.800 6.900 17,914 +0.33(+5.02%)
May 28, 2015 6.570 6.580 6.510 6.570 7,172 +0.02(+0.31%)
May 27, 2015 6.580 6.600 6.510 6.550 24,429 -0.02(-0.30%)
May 26, 2015 6.860 6.860 6.500 6.570 27,954 -0.24(-3.52%)
May 22, 2015 6.870 6.810 6.810 6.810 11,900 -0.09(-1.30%)
May 21, 2015 6.790 6.950 6.615 6.900 15,087 +0.11(+1.62%)
May 20, 2015 7.010 7.030 6.790 6.790 31,324 -0.16(-2.30%)
May 19, 2015 7.165 7.240 6.950 6.950 60,720 -0.20(-2.80%)
May 18, 2015 7.060 7.160 7.040 7.150 46,559 +0.05(+0.70%)
May 15, 2015 7.000 7.150 7.000 7.100 89,188 +0.11(+1.57%)
May 14, 2015 7.020 7.030 6.950 6.990 45,367 -0.05(-0.71%)
May 13, 2015 6.990 7.060 6.850 7.040 64,845 +0.19(+2.77%)
May 12, 2015 6.670 7.000 6.570 6.850 155,337 +0.25(+3.79%)
May 11, 2015 6.600 6.620 6.470 6.600 14,574 +0.03(+0.46%)
May 08, 2015 6.560 6.790 6.460 6.570 50,696 +0.11(+1.70%)
May 07, 2015 6.840 6.840 6.450 6.460 45,528 -0.42(-6.10%)
May 06, 2015 6.660 7.010 6.660 6.880 102,891 +0.14(+2.08%)
May 05, 2015 6.620 6.790 6.550 6.740 25,816 +0.22(+3.37%)
May 04, 2015 6.750 6.830 6.460 6.520 130,760 -0.16(-2.40%)
May 01, 2015 6.460 6.720 6.460 6.680 24,847 +0.14(+2.14%)
Apr 30, 2015 6.690 6.690 6.500 6.540 32,971 -0.28(-4.11%)
Apr 29, 2015 6.760 6.970 6.700 6.820 18,965 +0.14(+2.10%)
Apr 28, 2015 7.060 7.110 6.620 6.680 30,034 -0.27(-3.88%)
Apr 27, 2015 6.800 7.010 6.700 6.950 146,494 +0.17(+2.51%)
Apr 24, 2015 6.970 6.970 6.750 6.780 10,675 -0.12(-1.74%)
Apr 23, 2015 6.920 7.010 6.870 6.900 28,269 -0.10(-1.43%)
Apr 22, 2015 7.040 7.220 6.900 7.000 14,363 -0.01(-0.14%)
Apr 21, 2015 7.047 7.090 7.000 7.010 7,426 -0.18(-2.50%)
Apr 20, 2015 7.040 7.230 6.980 7.190 7,369 +0.23(+3.30%)
Apr 17, 2015 6.920 7.090 6.700 6.960 15,838 +0.07(+1.02%)
Apr 16, 2015 7.300 7.420 6.850 6.890 17,393 -0.52(-7.02%)
Apr 15, 2015 7.090 7.470 7.040 7.410 50,545 +0.28(+3.93%)
Apr 14, 2015 7.070 7.240 7.050 7.130 9,700 +0.07(+0.99%)
Apr 13, 2015 7.110 7.180 7.060 7.060 12,945 -0.05(-0.70%)
Apr 10, 2015 7.660 7.750 7.000 7.110 16,985 -0.62(-8.02%)
Apr 09, 2015 7.790 7.790 7.650 7.730 10,722 +0.03(+0.39%)
Apr 08, 2015 7.830 7.830 7.570 7.700 19,831 +0.01(+0.13%)
Apr 07, 2015 7.800 7.850 7.610 7.690 27,390 -0.04(-0.52%)
Apr 06, 2015 7.500 7.942 7.395 7.730 106,031 +0.25(+3.34%)
Apr 02, 2015 7.360 7.480 7.480 7.480 4,000 +0.08(+1.08%)
Apr 01, 2015 7.240 7.410 7.240 7.400 13,526 +0.12(+1.65%)
Mar 31, 2015 7.180 7.290 7.110 7.280 8,498 +0.04(+0.55%)
Mar 30, 2015 7.290 7.460 7.000 7.240 34,388 -0.10(-1.36%)
Mar 27, 2015 7.270 7.400 7.230 7.340 31,114 +0.07(+0.96%)
Mar 26, 2015 7.310 7.310 7.210 7.270 13,357 +0.04(+0.55%)
Mar 25, 2015 7.230 7.270 7.040 7.230 22,460 +0.06(+0.84%)
Mar 24, 2015 7.200 7.280 7.070 7.170 6,649 +0.07(+0.99%)
Mar 23, 2015 6.690 7.380 6.690 7.100 32,107 +0.48(+7.25%)
Mar 20, 2015 6.690 6.990 6.640 6.620 98,693 -0.04(-0.60%)
Mar 19, 2015 7.150 7.230 6.600 6.660 31,207 -0.37(-5.26%)
Mar 18, 2015 7.000 7.200 6.960 7.030 138,919 +0.08(+1.15%)
Mar 17, 2015 6.910 7.150 6.890 6.950 64,982 +0.21(+3.12%)
Mar 16, 2015 7.330 7.330 6.700 6.740 26,018 -0.52(-7.16%)
Mar 13, 2015 7.650 7.650 7.260 7.260 86,392 -0.25(-3.33%)
Mar 12, 2015 7.620 7.730 7.400 7.510 19,312 -0.03(-0.40%)
Mar 11, 2015 7.710 7.710 7.490 7.540 14,841 -0.07(-0.92%)
Mar 10, 2015 7.800 7.910 7.525 7.610 34,988 -0.23(-2.93%)
Mar 09, 2015 7.980 7.980 7.700 7.840 19,955 +0.19(+2.48%)
Mar 06, 2015 8.000 8.010 7.610 7.650 9,916 -0.35(-4.37%)
Mar 05, 2015 7.960 8.010 7.870 8.000 15,362 +0.07(+0.88%)
Mar 04, 2015 7.900 7.940 7.900 7.930 5,484 +0.03(+0.38%)
Mar 03, 2015 7.940 8.090 7.900 7.900 135,846 -0.19(-2.35%)
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.