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 (%)
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%)
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.