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 (%)
Jul 31, 2020 6.700 6.700 6.080 6.350 217,100 -0.27(-4.08%)
Jul 30, 2020 6.210 6.760 6.100 6.620 153,307 +0.33(+5.25%)
Jul 29, 2020 6.090 6.390 5.960 6.290 107,769 +0.17(+2.78%)
Jul 28, 2020 6.120 6.250 6.060 6.120 63,820 -0.03(-0.49%)
Jul 27, 2020 6.200 6.290 6.070 6.150 52,291 -0.06(-0.97%)
Jul 24, 2020 6.280 6.370 6.160 6.210 57,500 -0.12(-1.90%)
Jul 23, 2020 6.590 6.620 6.270 6.330 39,699 -0.20(-3.06%)
Jul 22, 2020 6.520 6.580 6.431 6.530 43,420 +0.01(+0.15%)
Jul 21, 2020 6.390 6.590 6.350 6.520 115,637 +0.20(+3.16%)
Jul 20, 2020 6.500 6.530 6.300 6.320 55,077 -0.19(-2.92%)
Jul 17, 2020 6.260 6.715 6.260 6.510 166,700 +0.24(+3.83%)
Jul 16, 2020 6.050 6.400 6.040 6.270 119,237 +0.06(+0.97%)
Jul 15, 2020 6.100 6.290 5.880 6.210 162,892 +0.26(+4.37%)
Jul 14, 2020 5.930 6.070 5.830 5.950 138,172 +0.02(+0.34%)
Jul 13, 2020 6.090 6.130 5.900 5.930 65,954 -0.11(-1.82%)
Jul 10, 2020 5.940 6.100 5.905 6.040 65,300 +0.00(+0.00%)
Jul 09, 2020 6.070 6.130 5.780 6.040 119,106 -0.05(-0.82%)
Jul 08, 2020 6.210 6.240 5.910 6.090 127,286 -0.16(-2.56%)
Jul 07, 2020 6.520 6.610 6.240 6.250 105,437 -0.34(-5.16%)
Jul 06, 2020 6.500 6.720 6.410 6.590 138,961 +0.25(+3.94%)
Jul 02, 2020 6.590 6.590 6.220 6.340 108,100 -0.08(-1.25%)
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.