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

Aspen Aerogels Inc (NY: ASPN )

16.64 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2023 7.430 7.750 7.370 7.720 653,415 +0.20(+2.66%)
Oct 30, 2023 7.670 7.740 7.170 7.520 681,061 +0.00(+0.00%)
Oct 27, 2023 7.790 7.840 7.365 7.520 674,645 -0.22(-2.84%)
Oct 26, 2023 8.260 8.340 7.580 7.740 1,052,145 -0.64(-7.64%)
Oct 25, 2023 8.390 8.640 7.960 8.380 1,537,770 -0.05(-0.59%)
Oct 24, 2023 7.200 8.670 7.200 8.430 2,760,595 +1.76(+26.39%)
Oct 23, 2023 6.840 6.960 6.620 6.670 756,781 -0.23(-3.33%)
Oct 20, 2023 7.070 7.300 6.880 6.900 716,575 -0.28(-3.90%)
Oct 19, 2023 7.100 7.390 7.000 7.180 932,845 +0.05(+0.70%)
Oct 18, 2023 7.780 7.880 7.075 7.130 1,183,674 -0.88(-10.99%)
Oct 17, 2023 8.200 8.320 8.000 8.010 806,285 -0.30(-3.61%)
Oct 16, 2023 8.380 8.500 8.120 8.310 540,963 -0.01(-0.12%)
Oct 13, 2023 8.370 8.580 8.175 8.320 553,417 -0.08(-0.95%)
Oct 12, 2023 8.900 8.900 8.250 8.400 987,826 -0.51(-5.72%)
Oct 11, 2023 8.510 9.160 8.450 8.910 1,062,535 +0.48(+5.69%)
Oct 10, 2023 7.820 8.620 7.810 8.430 1,045,517 +0.64(+8.22%)
Oct 09, 2023 7.720 7.845 7.470 7.790 681,297 -0.06(-0.76%)
Oct 06, 2023 7.510 7.890 7.430 7.850 629,735 +0.28(+3.70%)
Oct 05, 2023 7.260 7.610 7.077 7.570 941,426 +0.24(+3.27%)
Oct 04, 2023 7.330 7.475 6.950 7.330 1,047,014 -0.06(-0.81%)
Oct 03, 2023 7.920 7.920 7.305 7.390 663,876 -0.55(-6.93%)
Oct 02, 2023 8.570 8.630 7.693 7.940 1,150,517 -0.66(-7.67%)
Sep 29, 2023 8.500 8.785 8.425 8.600 1,642,858 +0.28(+3.37%)
Sep 28, 2023 8.400 8.400 7.870 8.320 2,394,371 -0.18(-2.12%)
Sep 27, 2023 7.470 8.540 7.420 8.500 3,374,394 +1.16(+15.80%)
Sep 26, 2023 6.770 7.440 6.760 7.340 1,579,973 +0.49(+7.15%)
Sep 25, 2023 6.560 6.935 6.830 6.850 627,437 +0.15(+2.24%)
Sep 22, 2023 6.470 6.785 6.400 6.700 816,147 +0.34(+5.35%)
Sep 21, 2023 6.360 6.470 6.260 6.360 839,494 -0.11(-1.70%)
Sep 20, 2023 6.680 6.960 6.440 6.470 699,936 -0.15(-2.27%)
Sep 19, 2023 5.940 6.780 5.940 6.620 1,142,442 +0.66(+11.07%)
Sep 18, 2023 6.440 6.440 5.940 5.960 1,173,324 -0.48(-7.45%)
Sep 15, 2023 6.310 6.465 6.240 6.440 1,022,325 +0.10(+1.58%)
Sep 14, 2023 6.360 6.495 6.255 6.340 649,966 +0.08(+1.28%)
Sep 13, 2023 6.340 6.350 6.240 6.260 656,819 -0.08(-1.26%)
Sep 12, 2023 6.250 6.360 6.195 6.340 570,858 +0.04(+0.63%)
Sep 11, 2023 6.500 6.520 6.290 6.300 801,759 -0.03(-0.47%)
Sep 08, 2023 6.510 6.600 6.220 6.330 609,085 -0.18(-2.76%)
Sep 07, 2023 6.460 6.580 6.280 6.510 602,276 +0.29(+4.66%)
Sep 06, 2023 6.230 6.270 6.050 6.220 437,393 +0.03(+0.48%)
Sep 05, 2023 6.270 6.300 5.980 6.190 690,917 -0.17(-2.67%)
Sep 01, 2023 6.180 6.440 6.180 6.360 508,098 +0.27(+4.43%)
Aug 31, 2023 6.260 6.415 6.060 6.090 670,791 -0.11(-1.77%)
Aug 30, 2023 6.210 6.260 6.080 6.200 378,498 +0.00(+0.00%)
Aug 29, 2023 5.750 6.290 5.700 6.200 662,058 +0.42(+7.27%)
Aug 28, 2023 5.610 5.850 5.610 5.780 606,817 +0.23(+4.14%)
Aug 25, 2023 5.620 5.710 5.325 5.550 599,259 -0.09(-1.60%)
Aug 24, 2023 5.730 5.880 5.540 5.640 599,599 -0.11(-1.91%)
Aug 23, 2023 5.660 5.900 5.600 5.750 737,177 +0.18(+3.23%)
Aug 22, 2023 5.880 5.990 5.525 5.570 672,659 -0.26(-4.46%)
Aug 21, 2023 5.760 5.960 5.760 5.830 634,993 +0.09(+1.57%)
Aug 18, 2023 5.800 5.990 5.730 5.740 689,344 -0.17(-2.88%)
Aug 17, 2023 6.070 6.200 5.850 5.910 707,780 -0.14(-2.31%)
Aug 16, 2023 6.210 6.420 6.050 6.050 700,949 -0.23(-3.66%)
Aug 15, 2023 6.490 6.510 6.270 6.280 704,044 -0.38(-5.71%)
Aug 14, 2023 6.250 6.710 6.210 6.660 861,017 +0.31(+4.88%)
Aug 11, 2023 6.700 6.800 6.290 6.350 1,737,211 -0.48(-7.03%)
Aug 10, 2023 7.000 7.300 6.660 6.830 795,545 -0.06(-0.87%)
Aug 09, 2023 7.290 7.410 6.800 6.890 854,072 +0.08(+1.17%)
Aug 08, 2023 6.870 7.000 6.510 6.810 1,281,890 -0.19(-2.71%)
Aug 07, 2023 7.870 7.890 6.920 7.000 1,630,237 -0.84(-10.71%)
Aug 04, 2023 7.500 8.180 7.430 7.840 555,959 +0.37(+4.95%)
Aug 03, 2023 8.050 8.180 7.440 7.470 789,926 +0.04(+0.54%)
Aug 02, 2023 7.930 7.945 7.400 7.430 762,637 -0.75(-9.17%)
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.