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 (%)
Dec 31, 2014 7.950 7.980 7.980 7.980 10,100 +0.01(+0.13%)
Dec 30, 2014 8.050 8.050 7.760 7.970 28,939 -0.04(-0.50%)
Dec 29, 2014 7.790 8.050 7.640 8.010 89,165 +0.14(+1.78%)
Dec 26, 2014 8.060 8.060 7.780 7.870 16,234 -0.19(-2.36%)
Dec 24, 2014 8.050 8.060 8.060 8.060 8,900 -0.01(-0.12%)
Dec 23, 2014 8.220 8.220 7.710 8.070 23,466 -0.05(-0.62%)
Dec 22, 2014 8.550 8.550 7.940 8.120 37,963 -0.37(-4.36%)
Dec 19, 2014 7.210 8.640 7.150 8.490 93,909 +1.30(+18.08%)
Dec 18, 2014 6.700 7.190 6.700 7.190 56,162 +0.46(+6.84%)
Dec 17, 2014 6.560 6.740 6.560 6.730 39,912 +0.11(+1.66%)
Dec 16, 2014 6.670 6.780 6.570 6.620 132,662 -0.03(-0.45%)
Dec 15, 2014 6.460 6.710 6.460 6.650 23,240 +0.07(+1.06%)
Dec 12, 2014 6.600 6.648 6.540 6.580 27,547 -0.08(-1.20%)
Dec 11, 2014 6.600 6.740 6.600 6.660 26,477 +0.00(+0.00%)
Dec 10, 2014 6.880 6.880 6.610 6.660 26,227 -0.24(-3.48%)
Dec 09, 2014 6.880 6.990 6.760 6.900 42,498 -0.03(-0.43%)
Dec 08, 2014 7.040 7.110 6.920 6.930 15,341 -0.17(-2.39%)
Dec 05, 2014 6.990 7.150 6.990 7.100 110,497 +0.10(+1.43%)
Dec 04, 2014 6.940 7.140 6.940 7.000 84,372 -0.09(-1.27%)
Dec 03, 2014 7.100 7.260 7.050 7.090 33,839 +0.04(+0.57%)
Dec 02, 2014 7.572 7.572 7.020 7.050 41,571 -0.38(-5.11%)
Dec 01, 2014 8.120 8.180 7.300 7.430 46,693 -0.67(-8.27%)
Nov 28, 2014 8.270 8.270 7.990 8.100 8,651 -0.23(-2.76%)
Nov 26, 2014 8.020 8.330 8.330 8.330 12,200 +0.41(+5.18%)
Nov 25, 2014 7.550 7.920 7.550 7.920 10,820 +0.41(+5.46%)
Nov 24, 2014 7.460 7.600 7.400 7.510 17,914 -0.03(-0.40%)
Nov 21, 2014 7.490 7.560 7.250 7.540 21,327 +0.18(+2.45%)
Nov 20, 2014 7.390 7.490 7.250 7.360 71,349 -0.01(-0.14%)
Nov 19, 2014 7.700 7.890 7.340 7.370 92,969 -0.40(-5.15%)
Nov 18, 2014 7.900 7.900 7.700 7.770 2,785 -0.08(-1.02%)
Nov 17, 2014 7.910 8.280 7.800 7.850 13,031 -0.02(-0.25%)
Nov 14, 2014 7.790 7.900 7.650 7.870 20,069 +0.20(+2.61%)
Nov 13, 2014 7.570 7.750 7.500 7.670 20,456 -0.08(-1.03%)
Nov 12, 2014 7.870 7.980 7.660 7.750 26,227 -0.20(-2.52%)
Nov 11, 2014 8.130 8.160 7.930 7.950 91,920 -0.11(-1.36%)
Nov 10, 2014 8.890 9.020 7.850 8.060 52,320 -0.84(-9.44%)
Nov 07, 2014 9.730 9.840 8.710 8.900 35,666 -0.72(-7.48%)
Nov 06, 2014 9.580 9.780 9.220 9.620 14,946 -0.03(-0.31%)
Nov 05, 2014 9.770 9.900 9.550 9.650 18,050 +0.00(+0.00%)
Nov 04, 2014 9.890 9.890 9.590 9.650 16,659 -0.30(-3.02%)
Nov 03, 2014 9.880 9.950 9.740 9.950 33,040 +0.02(+0.20%)
Oct 31, 2014 9.810 9.950 9.645 9.930 42,749 +0.09(+0.91%)
Oct 30, 2014 9.760 9.900 9.740 9.840 9,244 +0.00(+0.00%)
Oct 29, 2014 9.900 10.02 9.730 9.840 44,286 -0.01(-0.10%)
Oct 28, 2014 9.830 9.850 9.740 9.850 7,612 +0.13(+1.34%)
Oct 27, 2014 9.780 9.850 9.660 9.720 7,867 -0.13(-1.32%)
Oct 24, 2014 9.740 9.870 9.660 9.850 12,050 +0.14(+1.44%)
Oct 23, 2014 9.610 9.760 9.600 9.710 15,677 +0.11(+1.15%)
Oct 22, 2014 9.850 9.850 9.510 9.600 20,452 -0.20(-2.04%)
Oct 21, 2014 9.890 9.660 9.530 9.800 8,405 +0.14(+1.45%)
Oct 20, 2014 9.540 9.810 9.490 9.660 22,414 +0.03(+0.31%)
Oct 17, 2014 9.990 9.990 9.540 9.630 23,075 -0.27(-2.73%)
Oct 16, 2014 9.190 10.11 9.080 9.900 19,414 +0.51(+5.43%)
Oct 15, 2014 9.190 9.460 9.150 9.390 27,817 -0.13(-1.37%)
Oct 14, 2014 9.700 9.800 9.310 9.520 42,017 -0.17(-1.75%)
Oct 13, 2014 9.560 9.720 9.430 9.690 16,994 +0.19(+2.00%)
Oct 10, 2014 9.440 9.700 9.150 9.500 14,032 -0.01(-0.11%)
Oct 09, 2014 9.870 9.905 9.090 9.510 35,898 -0.32(-3.26%)
Oct 08, 2014 10.09 10.15 9.520 9.830 29,858 -0.28(-2.77%)
Oct 07, 2014 10.33 10.34 9.890 10.11 64,117 -0.27(-2.60%)
Oct 06, 2014 10.19 10.50 9.950 10.38 56,934 +0.20(+1.96%)
Oct 03, 2014 10.21 10.28 10.09 10.18 24,829 -0.01(-0.10%)
Oct 02, 2014 9.460 10.40 9.460 10.19 33,807 +0.69(+7.26%)
Oct 01, 2014 10.10 10.34 9.210 9.500 71,126 -0.58(-5.75%)
Sep 30, 2014 10.12 10.20 9.960 10.08 537,042 -0.09(-0.88%)
Sep 29, 2014 10.25 10.34 10.12 10.17 52,920 -0.30(-2.87%)
Sep 26, 2014 10.19 10.53 10.05 10.47 42,229 +0.23(+2.25%)
Sep 25, 2014 10.12 10.32 9.846 10.24 31,201 +0.03(+0.29%)
Sep 24, 2014 10.03 10.31 9.985 10.21 25,782 +0.11(+1.09%)
Sep 23, 2014 9.890 10.22 9.600 10.10 43,859 +0.11(+1.10%)
Sep 22, 2014 10.04 10.14 9.586 9.990 27,869 -0.01(-0.10%)
Sep 19, 2014 10.55 10.55 9.880 10.00 229,624 -0.49(-4.67%)
Sep 18, 2014 10.11 10.55 9.940 10.49 46,343 +0.29(+2.84%)
Sep 17, 2014 10.10 10.25 9.861 10.20 40,584 +0.02(+0.20%)
Sep 16, 2014 10.67 10.67 10.12 10.18 35,806 -0.46(-4.32%)
Sep 15, 2014 10.75 10.83 10.40 10.64 68,389 -0.17(-1.57%)
Sep 12, 2014 10.52 10.85 10.29 10.81 77,451 +0.23(+2.17%)
Sep 11, 2014 10.73 10.74 10.46 10.58 50,346 -0.20(-1.86%)
Sep 10, 2014 10.71 10.85 10.34 10.78 60,800 +0.11(+1.03%)
Sep 09, 2014 10.83 10.88 10.58 10.67 104,225 -0.08(-0.74%)
Sep 08, 2014 10.49 11.00 10.47 10.75 83,184 +0.07(+0.70%)
Sep 05, 2014 10.75 10.77 10.55 10.68 109,939 -0.02(-0.23%)
Sep 04, 2014 11.10 11.10 10.67 10.70 135,660 -0.35(-3.17%)
Sep 03, 2014 10.71 11.10 10.71 11.05 83,411 +0.38(+3.56%)
Sep 02, 2014 10.50 10.72 10.50 10.67 123,382 +0.04(+0.38%)
Aug 29, 2014 10.55 10.63 10.63 10.63 92,500 +0.08(+0.76%)
Aug 28, 2014 10.90 10.91 10.16 10.55 141,389 -0.37(-3.39%)
Aug 27, 2014 10.80 11.00 10.72 10.92 45,065 +0.11(+1.02%)
Aug 26, 2014 10.88 10.91 10.62 10.81 47,720 +0.09(+0.84%)
Aug 25, 2014 10.85 10.85 10.56 10.72 45,803 -0.07(-0.65%)
Aug 22, 2014 10.37 11.13 10.37 10.79 43,509 +0.34(+3.25%)
Aug 21, 2014 10.32 10.50 10.16 10.45 63,179 +0.22(+2.15%)
Aug 20, 2014 10.35 10.49 10.01 10.23 58,391 -0.08(-0.78%)
Aug 19, 2014 9.990 10.71 9.990 10.31 43,292 +0.26(+2.59%)
Aug 18, 2014 9.500 10.00 9.310 10.05 19,192 +0.66(+7.03%)
Aug 15, 2014 10.53 10.53 9.040 9.390 43,976 -1.04(-9.97%)
Aug 14, 2014 10.40 11.00 10.31 10.43 72,731 -0.02(-0.19%)
Aug 13, 2014 9.330 10.54 9.215 10.45 106,394 +1.27(+13.83%)
Aug 12, 2014 8.900 9.200 8.800 9.180 105,682 +0.38(+4.32%)
Aug 11, 2014 8.500 9.030 8.500 8.800 49,673 +0.48(+5.77%)
Aug 08, 2014 8.160 8.760 8.150 8.320 36,381 +0.26(+3.23%)
Aug 07, 2014 8.400 8.710 8.040 8.060 26,934 -0.23(-2.77%)
Aug 06, 2014 8.210 8.530 8.210 8.290 34,305 +0.08(+0.97%)
Aug 05, 2014 9.270 9.330 8.206 8.210 78,659 -0.79(-8.78%)
Aug 04, 2014 9.240 9.550 8.980 9.000 74,246 -0.10(-1.10%)
Aug 01, 2014 9.070 9.250 8.795 9.100 83,130 +0.10(+1.11%)
Jul 31, 2014 9.170 9.470 8.900 9.000 32,944 -0.20(-2.17%)
Jul 30, 2014 9.720 9.750 8.904 9.200 36,984 -0.10(-1.08%)
Jul 29, 2014 9.270 9.425 9.120 9.300 48,958 +0.03(+0.32%)
Jul 28, 2014 9.360 9.410 9.025 9.270 27,235 +0.00(+0.00%)
Jul 25, 2014 9.630 9.750 9.000 9.270 50,305 -0.23(-2.42%)
Jul 24, 2014 9.600 9.740 9.435 9.500 39,617 -0.06(-0.63%)
Jul 23, 2014 9.620 9.635 9.380 9.560 61,176 -0.04(-0.42%)
Jul 22, 2014 9.640 9.790 9.550 9.600 20,668 -0.04(-0.41%)
Jul 21, 2014 10.08 10.31 9.500 9.640 33,383 -0.40(-3.98%)
Jul 18, 2014 10.51 10.55 10.03 10.04 41,541 -0.54(-5.10%)
Jul 17, 2014 10.38 10.70 10.06 10.58 11,211 +0.30(+2.92%)
Jul 16, 2014 10.55 10.55 9.880 10.28 55,161 -0.25(-2.37%)
Jul 15, 2014 10.67 10.76 10.51 10.53 17,206 -0.14(-1.31%)
Jul 14, 2014 10.79 10.97 10.65 10.67 42,428 -0.18(-1.66%)
Jul 11, 2014 10.70 10.90 10.66 10.85 16,586 +0.10(+0.93%)
Jul 10, 2014 10.68 10.76 10.65 10.75 79,342 +0.03(+0.28%)
Jul 09, 2014 10.68 10.78 10.65 10.72 18,510 -0.01(-0.09%)
Jul 08, 2014 11.14 11.18 10.54 10.73 117,479 -0.63(-5.55%)
Jul 07, 2014 11.23 11.56 11.13 11.36 68,478 +0.24(+2.16%)
Jul 03, 2014 11.24 11.12 11.12 11.12 17,600 +0.12(+1.09%)
Jul 02, 2014 11.09 11.26 10.96 11.00 9,722 -0.07(-0.63%)
Jul 01, 2014 11.03 11.40 10.85 11.07 25,713 +0.02(+0.18%)
Jun 30, 2014 11.05 11.30 11.01 11.05 26,814 -0.19(-1.69%)
Jun 27, 2014 11.05 11.34 10.92 11.24 42,761 +0.23(+2.09%)
Jun 26, 2014 11.00 11.16 10.78 11.01 57,700 +0.11(+1.01%)
Jun 25, 2014 11.34 11.34 10.43 10.90 80,005 -0.56(-4.89%)
Jun 24, 2014 11.39 11.66 11.31 11.46 176,750 +0.02(+0.17%)
Jun 23, 2014 10.74 11.74 10.70 11.44 147,468 +0.79(+7.42%)
Jun 20, 2014 10.60 10.68 10.54 10.65 43,155 +0.12(+1.14%)
Jun 19, 2014 10.27 10.71 10.27 10.53 83,243 +0.27(+2.63%)
Jun 18, 2014 10.25 10.36 10.25 10.26 11,515 +0.01(+0.10%)
Jun 17, 2014 10.52 10.60 10.25 10.25 296,697 -0.38(-3.57%)
Jun 16, 2014 10.70 10.94 10.57 10.63 289,413 -0.12(-1.12%)
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.