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 (%)
Jan 31, 2018 5.260 5.260 4.970 5.050 41,771 -0.16(-3.07%)
Jan 30, 2018 5.230 5.330 5.210 11,833 -0.12(-2.25%)
Jan 29, 2018 5.390 5.390 5.200 5.330 15,717 -0.06(-1.11%)
Jan 26, 2018 5.400 5.400 5.290 5.390 24,827 +0.01(+0.19%)
Jan 25, 2018 5.400 5.480 5.260 5.380 36,720 +0.03(+0.56%)
Jan 24, 2018 5.450 5.582 5.280 5.350 77,885 -0.05(-0.93%)
Jan 23, 2018 5.100 5.410 5.080 5.400 48,721 +0.28(+5.47%)
Jan 22, 2018 5.010 5.200 5.010 5.120 264,034 +0.09(+1.79%)
Jan 19, 2018 5.030 5.090 4.980 5.030 54,439 +0.03(+0.60%)
Jan 18, 2018 5.010 5.030 4.920 5.000 65,652 -0.03(-0.60%)
Jan 17, 2018 4.990 5.040 4.850 5.030 18,365 +0.08(+1.62%)
Jan 16, 2018 5.070 5.070 4.860 4.950 33,076 -0.10(-1.98%)
Jan 12, 2018 5.050 5.050 5.050 0 +0.00(+0.00%)
Jan 11, 2018 5.050 5.130 4.990 5.050 14,424 +0.05(+1.00%)
Jan 10, 2018 4.950 5.000 47,023 -0.11(-2.15%)
Jan 09, 2018 5.070 5.130 5.050 5.110 4,782 +0.04(+0.79%)
Jan 08, 2018 5.050 5.200 5.045 5.070 19,104 -0.02(-0.39%)
Jan 05, 2018 5.040 5.090 5.000 5.090 17,740 +0.03(+0.59%)
Jan 04, 2018 5.040 5.090 5.030 5.060 19,377 +0.07(+1.40%)
Jan 03, 2018 4.970 5.110 4.890 4.990 26,699 +0.01(+0.20%)
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.