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, 2023 6.700 6.825 6.380 6.570 661,453 -0.19(-2.81%)
May 30, 2023 6.850 6.970 6.580 6.760 544,924 -0.03(-0.44%)
May 26, 2023 6.590 6.920 6.460 6.790 600,251 +0.30(+4.62%)
May 25, 2023 6.680 6.700 6.310 6.490 1,074,454 -0.24(-3.57%)
May 24, 2023 6.820 7.010 6.695 6.730 726,620 -0.15(-2.18%)
May 23, 2023 7.230 7.460 6.870 6.880 473,434 -0.45(-6.14%)
May 22, 2023 7.190 7.360 7.080 7.330 855,717 +0.14(+1.95%)
May 19, 2023 7.590 7.590 7.115 7.190 677,239 -0.26(-3.49%)
May 18, 2023 7.470 7.600 7.190 7.450 665,810 -0.10(-1.32%)
May 17, 2023 7.490 7.698 7.350 7.550 523,025 +0.06(+0.80%)
May 16, 2023 7.710 7.715 7.420 7.490 397,610 -0.38(-4.83%)
May 15, 2023 7.760 7.915 7.540 7.870 509,951 +0.23(+3.01%)
May 12, 2023 7.480 7.710 7.410 7.640 603,086 +0.21(+2.83%)
May 11, 2023 7.900 7.950 7.290 7.430 860,232 -0.65(-8.04%)
May 10, 2023 8.290 8.700 8.030 8.080 1,065,939 -0.02(-0.25%)
May 09, 2023 7.740 8.160 7.560 8.100 1,053,570 +0.21(+2.66%)
May 08, 2023 7.600 7.975 7.490 7.890 1,458,682 +0.46(+6.19%)
May 05, 2023 7.630 8.370 7.380 7.430 2,230,137 +0.03(+0.41%)
May 04, 2023 6.820 7.610 6.720 7.400 2,485,580 +1.15(+18.40%)
May 03, 2023 6.030 6.420 6.030 6.250 786,155 +0.21(+3.48%)
May 02, 2023 6.170 6.170 5.760 6.040 862,302 -0.18(-2.89%)
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.