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

Aspen Aerogels Inc (NY: ASPN )

26.63 +0.36 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2016 4.490 4.540 4.480 4.500 44,022 +0.02(+0.45%)
Mar 30, 2016 4.490 4.540 4.420 4.480 19,852 +0.00(+0.00%)
Mar 29, 2016 4.340 4.500 4.270 4.480 29,404 +0.14(+3.23%)
Mar 28, 2016 4.460 4.460 4.280 4.340 8,362 -0.10(-2.25%)
Mar 24, 2016 4.410 4.440 4.440 4.440 60,300 +0.02(+0.45%)
Mar 23, 2016 4.640 4.640 4.170 4.420 40,788 -0.32(-6.75%)
Mar 22, 2016 4.750 4.750 4.440 4.740 37,588 +0.01(+0.21%)
Mar 21, 2016 4.720 5.055 4.550 4.730 101,137 +0.16(+3.50%)
Mar 18, 2016 4.050 4.610 4.050 4.570 155,548 +0.54(+13.40%)
Mar 17, 2016 4.240 4.342 4.000 4.030 46,850 -0.11(-2.66%)
Mar 16, 2016 4.300 4.500 4.120 4.140 48,498 -0.15(-3.50%)
Mar 15, 2016 4.280 4.520 4.200 4.290 43,140 -0.01(-0.23%)
Mar 14, 2016 4.010 4.300 3.935 4.300 35,880 +0.29(+7.23%)
Mar 11, 2016 4.080 4.100 3.870 4.010 114,189 -0.01(-0.25%)
Mar 10, 2016 4.060 4.070 3.920 4.020 114,293 +0.00(+0.00%)
Mar 09, 2016 4.055 4.104 3.960 4.020 40,376 +0.02(+0.50%)
Mar 08, 2016 3.980 4.077 3.910 4.000 136,898 +0.00(+0.00%)
Mar 07, 2016 3.930 4.030 3.920 4.000 28,566 +0.03(+0.76%)
Mar 04, 2016 3.690 4.030 3.670 3.970 30,241 +0.28(+7.59%)
Mar 03, 2016 3.900 4.040 3.650 3.690 23,423 -0.31(-7.75%)
Mar 02, 2016 3.950 4.040 3.840 4.000 45,473 +0.01(+0.25%)
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.