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

Aspen Aerogels Inc (NY: ASPN )

25.11 +1.26 (+5.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2017 4.570 4.580 4.500 4.520 19,585 -0.07(-1.53%)
May 30, 2017 4.530 4.590 4.370 4.590 27,437 +0.07(+1.55%)
May 26, 2017 4.420 4.550 4.380 4.520 26,899 +0.08(+1.80%)
May 25, 2017 4.500 4.500 4.420 4.440 8,733 -0.06(-1.33%)
May 24, 2017 4.530 4.550 4.450 4.500 19,835 -0.03(-0.66%)
May 23, 2017 4.600 4.620 4.478 4.530 42,054 -0.06(-1.31%)
May 22, 2017 4.400 4.590 4.382 4.590 33,593 +0.19(+4.32%)
May 19, 2017 4.290 4.400 4.230 4.400 62,538 +0.13(+3.04%)
May 18, 2017 4.230 4.310 4.155 4.270 13,708 +0.02(+0.47%)
May 17, 2017 4.230 4.310 4.220 4.250 11,672 +0.02(+0.47%)
May 16, 2017 4.274 4.280 4.110 4.230 22,233 -0.02(-0.47%)
May 15, 2017 4.310 4.350 4.240 4.250 35,487 +0.00(+0.00%)
May 12, 2017 4.320 4.320 4.135 4.250 8,929 -0.08(-1.85%)
May 11, 2017 4.270 4.390 4.240 4.330 16,840 -0.03(-0.69%)
May 10, 2017 4.410 4.490 4.350 4.360 20,311 -0.04(-0.91%)
May 09, 2017 4.440 4.580 4.330 4.400 50,795 +0.03(+0.69%)
May 08, 2017 4.260 4.477 4.155 4.370 43,791 +0.16(+3.80%)
May 05, 2017 4.050 4.420 4.000 4.210 103,853 +0.14(+3.44%)
May 04, 2017 4.000 4.075 3.980 4.070 37,729 +0.04(+0.99%)
May 03, 2017 4.080 4.080 3.990 4.030 22,133 +0.00(+0.00%)
May 02, 2017 4.000 4.080 4.000 4.030 28,738 +0.02(+0.50%)
May 01, 2017 4.060 4.110 3.970 4.010 18,348 -0.05(-1.23%)
Apr 28, 2017 4.090 4.140 4.020 4.060 14,928 -0.02(-0.49%)
Apr 27, 2017 4.000 4.100 4.000 4.080 30,348 +0.10(+2.51%)
Apr 26, 2017 3.990 4.100 3.950 3.980 73,806 -0.01(-0.25%)
Apr 25, 2017 3.990 4.040 3.990 3.990 52,885 +0.03(+0.76%)
Apr 24, 2017 4.040 4.050 3.960 3.960 193,053 -0.03(-0.75%)
Apr 21, 2017 4.000 4.050 3.960 3.990 57,943 +0.02(+0.50%)
Apr 20, 2017 3.980 4.005 3.970 3.970 94,245 +0.00(+0.00%)
Apr 19, 2017 4.000 4.005 3.950 3.970 52,819 +0.00(+0.00%)
Apr 18, 2017 3.980 4.010 3.950 3.970 90,316 -0.01(-0.25%)
Apr 17, 2017 4.000 4.020 3.950 3.980 43,463 +0.00(+0.00%)
Apr 13, 2017 4.010 4.020 3.970 3.980 132,155 -0.02(-0.50%)
Apr 12, 2017 4.010 4.020 3.970 4.000 92,104 +0.01(+0.25%)
Apr 11, 2017 4.020 4.090 3.982 3.990 94,000 -0.02(-0.50%)
Apr 10, 2017 4.200 4.250 4.000 4.010 20,603 -0.19(-4.52%)
Apr 07, 2017 4.240 4.250 4.170 4.200 2,745 -0.03(-0.71%)
Apr 06, 2017 4.140 4.270 4.140 4.230 12,592 +0.12(+2.92%)
Apr 05, 2017 4.150 4.230 4.100 4.110 18,052 +0.01(+0.24%)
Apr 04, 2017 4.300 4.320 4.090 4.100 9,598 -0.19(-4.43%)
Apr 03, 2017 4.140 4.330 4.140 4.290 72,818 +0.14(+3.37%)
Mar 31, 2017 4.140 4.250 4.140 4.150 40,796 +0.02(+0.48%)
Mar 30, 2017 4.220 4.250 4.090 4.130 10,846 -0.08(-1.90%)
Mar 29, 2017 4.130 4.250 4.130 4.210 28,131 +0.08(+1.94%)
Mar 28, 2017 4.140 4.170 4.113 4.130 26,064 +0.02(+0.49%)
Mar 27, 2017 3.960 4.140 3.960 4.110 33,022 +0.09(+2.24%)
Mar 24, 2017 4.040 4.080 4.000 4.020 11,716 -0.02(-0.50%)
Mar 23, 2017 3.910 4.074 3.889 4.040 42,326 +0.14(+3.59%)
Mar 22, 2017 3.880 4.030 3.850 3.900 59,409 +0.01(+0.26%)
Mar 21, 2017 4.060 4.165 3.884 3.890 32,102 -0.12(-3.00%)
Mar 20, 2017 4.040 4.100 3.916 4.010 32,218 -0.07(-1.72%)
Mar 17, 2017 4.140 4.150 4.050 4.080 63,282 -0.06(-1.45%)
Mar 16, 2017 4.090 4.180 4.050 4.140 15,502 +0.06(+1.47%)
Mar 15, 2017 4.060 4.120 4.040 4.080 16,065 +0.02(+0.49%)
Mar 14, 2017 4.120 4.120 4.000 4.060 56,740 -0.09(-2.17%)
Mar 13, 2017 4.050 4.170 4.020 4.150 23,623 +0.08(+1.97%)
Mar 10, 2017 4.060 4.090 4.000 4.070 78,191 +0.04(+0.99%)
Mar 09, 2017 4.060 4.120 3.995 4.030 93,480 -0.02(-0.49%)
Mar 08, 2017 4.050 4.090 4.050 4.050 31,697 -0.01(-0.25%)
Mar 07, 2017 4.080 4.080 4.030 4.060 39,437 +0.02(+0.50%)
Mar 06, 2017 4.030 4.061 4.000 4.040 92,665 -0.02(-0.49%)
Mar 03, 2017 4.050 4.070 3.970 4.060 59,784 +0.03(+0.74%)
Mar 02, 2017 4.180 4.180 4.000 4.030 54,989 -0.15(-3.59%)
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.