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

Aspen Aerogels Inc (NY: ASPN )

26.63 +0.36 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2015 6.720 6.750 6.570 6.620 44,206 -0.07(-1.05%)
Jun 29, 2015 6.500 6.820 6.260 6.690 114,308 +0.09(+1.36%)
Jun 26, 2015 6.400 6.730 6.370 6.600 415,906 +0.19(+2.96%)
Jun 25, 2015 6.370 6.450 6.320 6.410 41,235 +0.09(+1.42%)
Jun 24, 2015 6.385 6.420 6.285 6.320 53,014 -0.06(-0.94%)
Jun 23, 2015 6.415 6.480 6.280 6.380 128,110 -0.03(-0.47%)
Jun 22, 2015 6.290 6.420 6.270 6.410 45,221 +0.01(+0.16%)
Jun 19, 2015 6.580 6.580 6.310 6.400 46,827 -0.26(-3.90%)
Jun 18, 2015 6.680 6.780 6.500 6.660 85,130 +0.05(+0.76%)
Jun 17, 2015 6.350 6.680 6.310 6.610 15,526 +0.13(+2.01%)
Jun 16, 2015 6.500 6.520 6.220 6.480 38,990 -0.01(-0.15%)
Jun 15, 2015 6.430 6.530 6.400 6.490 51,874 +0.01(+0.15%)
Jun 12, 2015 6.620 6.620 6.400 6.480 20,086 -0.15(-2.26%)
Jun 11, 2015 6.560 6.740 6.560 6.630 14,274 +0.13(+2.00%)
Jun 10, 2015 6.500 6.620 6.500 6.500 18,257 +0.01(+0.15%)
Jun 09, 2015 6.520 6.740 6.295 6.490 110,577 +0.27(+4.34%)
Jun 08, 2015 6.910 6.970 6.210 6.220 78,447 -0.70(-10.12%)
Jun 05, 2015 6.950 7.020 6.920 6.920 26,646 -0.08(-1.14%)
Jun 04, 2015 6.910 7.010 6.880 7.000 24,515 +0.01(+0.14%)
Jun 03, 2015 6.910 7.020 6.660 6.990 83,461 +0.06(+0.87%)
Jun 02, 2015 7.120 7.160 6.850 6.930 52,950 -0.11(-1.56%)
Jun 01, 2015 6.960 7.050 6.880 7.040 21,119 +0.14(+2.03%)
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%)
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.