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

Aspen Aerogels Inc (NY: ASPN )

26.27 +0.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2019 6.380 6.810 6.350 6.600 61,511 +0.17(+2.64%)
Jul 30, 2019 6.360 6.560 6.340 6.430 21,937 +0.03(+0.47%)
Jul 29, 2019 6.750 6.875 6.330 6.400 30,476 -0.41(-6.02%)
Jul 26, 2019 6.700 6.950 6.660 6.810 29,100 +0.05(+0.74%)
Jul 25, 2019 6.900 6.930 6.701 6.760 10,275 -0.19(-2.71%)
Jul 24, 2019 6.980 7.000 6.860 6.948 42,881 -0.03(-0.45%)
Jul 23, 2019 6.860 6.990 6.860 6.980 36,876 +0.15(+2.20%)
Jul 22, 2019 6.870 6.930 6.710 6.830 36,530 +0.44(+6.89%)
Jul 19, 2019 6.380 6.480 6.360 6.390 6,100 -0.01(-0.16%)
Jul 18, 2019 6.540 6.540 6.290 6.400 9,262 -0.14(-2.14%)
Jul 17, 2019 6.590 6.590 6.432 6.540 2,395 -0.10(-1.51%)
Jul 16, 2019 6.580 6.660 6.312 6.640 19,642 +0.06(+0.91%)
Jul 15, 2019 6.420 6.630 6.420 6.580 9,215 +0.12(+1.86%)
Jul 12, 2019 6.300 6.680 6.300 6.460 31,700 +0.09(+1.41%)
Jul 11, 2019 6.520 6.590 6.280 6.370 32,636 -0.20(-3.04%)
Jul 10, 2019 6.600 6.740 6.440 6.570 16,914 -0.03(-0.45%)
Jul 09, 2019 6.480 6.761 6.480 6.600 64,740 +0.06(+0.92%)
Jul 08, 2019 6.930 6.930 6.220 6.540 79,413 -0.40(-5.76%)
Jul 05, 2019 6.960 6.980 6.700 6.940 17,000 -0.01(-0.14%)
Jul 03, 2019 6.840 7.000 6.300 6.950 49,600 +0.10(+1.46%)
Jul 02, 2019 6.960 6.980 6.720 6.850 16,156 -0.15(-2.14%)
Jul 01, 2019 7.350 7.500 6.800 7.000 76,115 -0.13(-1.82%)
Jun 28, 2019 6.590 7.150 6.590 7.130 236,000 +0.55(+8.36%)
Jun 27, 2019 6.520 6.740 6.430 6.580 59,948 +0.11(+1.70%)
Jun 26, 2019 6.330 6.470 6.290 6.470 321,515 +0.19(+3.03%)
Jun 25, 2019 6.310 6.310 6.170 6.280 48,744 -0.09(-1.41%)
Jun 24, 2019 6.350 6.370 6.120 6.370 95,924 -0.03(-0.47%)
Jun 21, 2019 6.040 6.500 5.799 6.400 148,100 +0.32(+5.26%)
Jun 20, 2019 6.100 6.160 5.970 6.080 17,093 +0.00(+0.00%)
Jun 19, 2019 5.990 6.170 5.730 6.080 24,291 +0.06(+1.00%)
Jun 18, 2019 5.930 6.100 5.700 6.020 75,398 -0.10(-1.63%)
Jun 17, 2019 6.040 6.350 6.033 6.120 65,465 +0.13(+2.17%)
Jun 14, 2019 6.200 6.400 5.810 5.990 114,800 -0.26(-4.16%)
Jun 13, 2019 5.350 6.250 5.350 6.250 574,999 +0.90(+16.82%)
Jun 12, 2019 5.090 5.350 4.980 5.350 84,975 +0.20(+3.88%)
Jun 11, 2019 5.200 5.200 4.970 5.150 29,589 +0.15(+3.00%)
Jun 10, 2019 4.930 5.110 4.910 5.000 9,620 +0.07(+1.42%)
Jun 07, 2019 4.920 5.030 4.680 4.930 40,400 -0.03(-0.60%)
Jun 06, 2019 5.030 5.130 4.780 4.960 471,949 -0.09(-1.78%)
Jun 05, 2019 5.150 5.150 5.050 5.050 4,968 -0.10(-1.94%)
Jun 04, 2019 5.100 5.150 5.022 5.150 17,735 +0.05(+0.98%)
Jun 03, 2019 5.000 5.120 4.950 5.100 13,739 +0.20(+4.08%)
May 31, 2019 4.860 5.160 4.776 4.900 28,800 -0.02(-0.41%)
May 30, 2019 4.960 5.150 4.849 4.920 13,080 -0.01(-0.20%)
May 29, 2019 4.700 5.000 4.650 4.930 11,348 +0.15(+3.14%)
May 28, 2019 4.790 4.790 4.640 4.780 17,183 -0.01(-0.21%)
May 24, 2019 4.700 4.890 4.640 4.790 17,100 +0.03(+0.63%)
May 23, 2019 4.950 5.080 4.560 4.760 41,881 -0.24(-4.80%)
May 22, 2019 4.930 5.090 4.880 5.000 90,401 +0.04(+0.81%)
May 21, 2019 4.990 5.030 4.900 4.960 24,893 -0.01(-0.20%)
May 20, 2019 5.000 5.000 4.825 4.970 26,106 +0.03(+0.61%)
May 17, 2019 4.910 5.140 4.910 4.940 40,600 -0.10(-1.98%)
May 16, 2019 4.870 5.090 4.840 5.040 36,230 +0.12(+2.44%)
May 15, 2019 4.790 4.970 4.790 4.920 33,021 -0.01(-0.20%)
May 14, 2019 4.660 4.970 4.630 4.930 133,757 +0.23(+4.89%)
May 13, 2019 4.400 4.840 4.400 4.700 110,627 +0.05(+1.08%)
May 10, 2019 4.690 4.740 4.560 4.650 54,200 -0.05(-1.06%)
May 09, 2019 4.650 4.730 4.450 4.700 243,434 +0.00(+0.00%)
May 08, 2019 4.590 4.710 4.590 4.700 28,597 +0.11(+2.40%)
May 07, 2019 4.550 4.710 4.530 4.590 23,877 -0.01(-0.22%)
May 06, 2019 4.390 4.830 4.300 4.600 120,198 +0.15(+3.37%)
May 03, 2019 4.400 4.830 4.320 4.450 108,400 +0.10(+2.30%)
May 02, 2019 4.230 4.360 4.150 4.350 34,229 +0.15(+3.57%)
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.