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

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 4.080 4.200 3.990 4.090 36,706 +0.03(+0.74%)
Aug 30, 2017 4.100 4.170 4.050 4.060 24,633 -0.04(-0.98%)
Aug 29, 2017 4.160 4.330 4.100 4.100 6,833 -0.10(-2.38%)
Aug 28, 2017 4.250 4.260 4.100 4.200 12,175 +0.04(+0.96%)
Aug 25, 2017 4.270 4.460 4.060 4.160 88,739 -0.06(-1.42%)
Aug 24, 2017 4.200 4.310 4.162 4.220 36,953 +0.01(+0.24%)
Aug 23, 2017 4.210 4.300 4.140 4.210 20,625 +0.03(+0.72%)
Aug 22, 2017 4.210 4.324 4.170 4.180 6,293 -0.05(-1.18%)
Aug 21, 2017 4.400 4.400 4.110 4.230 8,729 -0.02(-0.47%)
Aug 18, 2017 4.280 4.355 4.170 4.250 33,093 -0.02(-0.47%)
Aug 17, 2017 4.325 4.430 4.210 4.270 12,101 -0.11(-2.51%)
Aug 16, 2017 4.570 4.590 4.280 4.380 77,840 -0.20(-4.37%)
Aug 15, 2017 4.586 4.630 4.520 4.580 19,053 -0.05(-1.08%)
Aug 14, 2017 4.750 4.780 4.540 4.630 12,323 -0.12(-2.53%)
Aug 11, 2017 4.645 4.750 4.625 4.750 8,849 +0.15(+3.26%)
Aug 10, 2017 4.690 4.690 4.570 4.600 97,425 -0.05(-1.08%)
Aug 09, 2017 4.730 4.735 4.610 4.650 42,273 -0.10(-2.11%)
Aug 08, 2017 4.783 4.850 4.700 4.750 38,556 -0.07(-1.45%)
Aug 07, 2017 4.900 4.900 4.790 4.820 36,604 -0.02(-0.41%)
Aug 04, 2017 4.640 4.840 4.600 4.840 36,666 +0.23(+4.99%)
Aug 03, 2017 4.630 4.690 4.490 4.610 66,781 +0.05(+1.10%)
Aug 02, 2017 4.595 4.600 4.500 4.560 23,584 -0.04(-0.87%)
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.