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

Aspen Aerogels Inc (NY: ASPN )

15.71 -0.93 (-5.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 6.350 6.470 5.880 6.140 55,835 -0.11(-1.76%)
Mar 30, 2020 5.960 6.330 5.903 6.250 163,249 +0.29(+4.87%)
Mar 27, 2020 5.890 6.140 5.510 5.960 80,200 +0.12(+2.05%)
Mar 26, 2020 5.500 5.900 5.500 5.840 112,072 +0.25(+4.47%)
Mar 25, 2020 5.600 5.800 5.350 5.590 103,205 +0.14(+2.57%)
Mar 24, 2020 5.200 5.580 5.070 5.450 56,630 +0.30(+5.83%)
Mar 23, 2020 5.040 5.190 4.520 5.150 94,668 -0.06(-1.15%)
Mar 20, 2020 5.200 5.440 4.910 5.210 127,000 +0.08(+1.56%)
Mar 19, 2020 4.990 5.180 4.520 5.130 156,583 +0.12(+2.40%)
Mar 18, 2020 5.040 5.230 4.090 5.010 124,117 -0.41(-7.56%)
Mar 17, 2020 5.040 5.480 4.990 5.420 79,389 +0.48(+9.72%)
Mar 16, 2020 5.680 5.680 4.930 4.940 196,239 -1.23(-19.94%)
Mar 13, 2020 6.290 6.360 5.320 6.170 107,700 +0.17(+2.83%)
Mar 12, 2020 6.100 6.150 5.650 6.000 92,068 -0.50(-7.69%)
Mar 11, 2020 7.250 7.250 6.375 6.500 166,864 -0.78(-10.71%)
Mar 10, 2020 7.290 7.405 6.810 7.280 148,549 +0.15(+2.10%)
Mar 09, 2020 7.640 7.640 6.930 7.130 158,472 -0.80(-10.09%)
Mar 06, 2020 7.780 7.970 7.700 7.930 124,900 +0.09(+1.15%)
Mar 05, 2020 8.390 8.590 7.790 7.840 73,372 -0.70(-8.20%)
Mar 04, 2020 8.630 8.848 8.430 8.540 74,230 +0.04(+0.47%)
Mar 03, 2020 8.250 8.940 8.190 8.500 138,546 +0.34(+4.17%)
Mar 02, 2020 7.890 8.160 7.620 8.160 109,637 +0.21(+2.64%)
Feb 28, 2020 7.810 7.950 7.400 7.950 134,400 +0.03(+0.38%)
Feb 27, 2020 7.760 8.195 7.540 7.920 174,926 -0.10(-1.25%)
Feb 26, 2020 8.290 8.480 8.000 8.020 305,622 -0.22(-2.67%)
Feb 25, 2020 8.730 8.730 8.200 8.240 220,641 -0.51(-5.83%)
Feb 24, 2020 8.810 9.240 7.850 8.750 336,831 -1.06(-10.81%)
Feb 21, 2020 10.47 10.48 8.500 9.810 315,500 -0.81(-7.63%)
Feb 20, 2020 10.25 10.66 10.14 10.62 417,162 +0.56(+5.57%)
Feb 19, 2020 9.250 10.32 9.180 10.06 403,190 +0.93(+10.19%)
Feb 18, 2020 9.590 9.660 9.030 9.130 139,517 -0.57(-5.88%)
Feb 14, 2020 9.690 9.740 9.450 9.700 76,300 +0.10(+1.04%)
Feb 13, 2020 8.900 9.700 8.900 9.600 327,487 -0.41(-4.10%)
Feb 12, 2020 9.410 10.13 9.310 10.01 64,619 +0.64(+6.83%)
Feb 11, 2020 9.240 9.400 9.028 9.370 46,705 +0.12(+1.30%)
Feb 10, 2020 9.280 9.377 9.100 9.250 69,640 -0.11(-1.18%)
Feb 07, 2020 9.300 9.450 8.513 9.360 75,100 -0.02(-0.21%)
Feb 06, 2020 9.270 9.390 9.260 9.380 38,155 +0.05(+0.54%)
Feb 05, 2020 9.320 9.565 9.080 9.330 111,065 +0.03(+0.32%)
Feb 04, 2020 9.130 9.322 9.050 9.300 119,795 +0.45(+5.08%)
Feb 03, 2020 8.340 8.890 8.340 8.850 168,131 +0.58(+7.01%)
Jan 31, 2020 8.280 8.430 7.780 8.270 118,100 -0.07(-0.84%)
Jan 30, 2020 8.550 8.590 8.330 8.340 54,608 -0.29(-3.36%)
Jan 29, 2020 8.680 8.810 8.200 8.630 128,881 -0.08(-0.92%)
Jan 28, 2020 10.12 10.27 8.710 8.710 338,719 -1.16(-11.75%)
Jan 27, 2020 10.10 10.10 9.610 9.870 40,191 -0.23(-2.28%)
Jan 24, 2020 10.34 10.42 9.478 10.10 54,100 -0.17(-1.66%)
Jan 23, 2020 10.40 10.71 10.27 10.27 124,155 -0.06(-0.58%)
Jan 22, 2020 10.00 10.45 9.980 10.33 101,330 +0.36(+3.61%)
Jan 21, 2020 10.00 10.08 9.620 9.970 90,685 -0.01(-0.10%)
Jan 17, 2020 9.890 10.23 9.789 9.980 74,700 +0.05(+0.50%)
Jan 16, 2020 9.700 9.980 9.700 9.930 70,344 +0.19(+1.95%)
Jan 15, 2020 9.450 9.850 9.422 9.740 105,270 +0.16(+1.67%)
Jan 14, 2020 9.450 9.710 9.235 9.580 58,697 +0.14(+1.48%)
Jan 13, 2020 8.880 9.585 8.772 9.440 174,839 +0.72(+8.26%)
Jan 10, 2020 8.050 8.790 7.970 8.720 44,800 +0.67(+8.32%)
Jan 09, 2020 8.010 8.075 7.870 8.050 18,210 +0.06(+0.75%)
Jan 08, 2020 7.580 8.050 7.580 7.990 36,131 +0.32(+4.17%)
Jan 07, 2020 7.500 7.810 7.390 7.670 41,913 +0.06(+0.79%)
Jan 06, 2020 7.510 7.740 7.510 7.610 28,841 +0.08(+1.06%)
Jan 03, 2020 7.560 7.760 7.490 7.530 30,500 -0.17(-2.21%)
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.