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

Aspen Aerogels Inc (NY: ASPN )

25.90 +0.79 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.200 4.300 4.200 4.250 16,122 +0.01(+0.24%)
Mar 27, 2018 4.250 4.280 4.230 4.240 24,047 -0.01(-0.24%)
Mar 26, 2018 4.310 4.370 4.180 4.250 224,562 -0.01(-0.23%)
Mar 23, 2018 4.290 4.355 4.230 4.260 15,348 +0.02(+0.47%)
Mar 22, 2018 4.300 4.430 4.240 4.240 19,251 -0.05(-1.17%)
Mar 21, 2018 4.290 4.360 4.225 4.290 46,712 +0.04(+0.94%)
Mar 20, 2018 4.290 4.290 4.240 4.250 93,275 -0.02(-0.47%)
Mar 19, 2018 4.470 4.500 4.260 4.270 55,373 -0.21(-4.69%)
Mar 16, 2018 4.510 4.550 4.385 4.480 29,813 +0.00(+0.00%)
Mar 15, 2018 4.500 4.590 4.390 4.480 19,269 +0.01(+0.22%)
Mar 14, 2018 4.550 4.590 4.310 4.470 175,157 -0.07(-1.54%)
Mar 13, 2018 4.550 4.600 4.490 4.540 13,808 +0.01(+0.22%)
Mar 12, 2018 4.600 4.730 4.500 4.530 27,454 -0.06(-1.31%)
Mar 09, 2018 4.670 4.670 4.500 4.590 44,549 -0.02(-0.43%)
Mar 08, 2018 4.730 4.840 4.570 4.610 30,819 -0.09(-1.91%)
Mar 07, 2018 4.750 4.650 4.700 22,768 +0.02(+0.43%)
Mar 06, 2018 4.790 4.800 4.680 4.680 23,661 -0.07(-1.47%)
Mar 05, 2018 4.550 4.800 4.550 4.750 23,366 +0.18(+3.94%)
Mar 02, 2018 4.530 4.650 4.530 4.570 16,471 +0.00(+0.00%)
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.