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 (%)
Jan 31, 2017 4.650 4.720 4.560 4.660 17,127 +0.05(+1.08%)
Jan 30, 2017 4.740 4.755 4.600 4.610 19,349 -0.13(-2.74%)
Jan 27, 2017 4.670 4.830 4.560 4.740 44,870 +0.11(+2.42%)
Jan 26, 2017 4.690 4.690 4.600 4.628 22,562 -0.00(-0.04%)
Jan 25, 2017 4.590 4.740 4.570 4.630 26,756 +0.06(+1.31%)
Jan 24, 2017 4.402 4.600 4.380 4.570 53,250 +0.21(+4.82%)
Jan 23, 2017 4.300 4.430 4.300 4.360 15,630 +0.00(+0.00%)
Jan 20, 2017 4.390 4.450 4.340 4.360 40,032 +0.01(+0.23%)
Jan 19, 2017 4.420 4.430 4.260 4.350 29,526 -0.07(-1.58%)
Jan 18, 2017 4.250 4.420 4.250 4.420 55,202 +0.17(+4.00%)
Jan 17, 2017 4.290 4.420 4.250 4.250 15,308 -0.02(-0.47%)
Jan 13, 2017 4.270 4.270 4.270 0 +0.06(+1.43%)
Jan 12, 2017 4.200 4.230 4.110 4.210 36,151 +0.05(+1.20%)
Jan 11, 2017 4.230 4.230 4.140 4.160 44,398 -0.06(-1.42%)
Jan 10, 2017 4.230 4.245 4.170 4.220 25,768 +0.01(+0.24%)
Jan 09, 2017 4.220 4.250 4.100 4.210 61,378 +0.05(+1.20%)
Jan 06, 2017 4.290 4.300 4.100 4.160 291,196 -0.10(-2.35%)
Jan 05, 2017 4.350 4.440 4.260 4.260 37,505 -0.09(-2.07%)
Jan 04, 2017 4.250 4.400 4.250 4.350 39,743 +0.10(+2.35%)
Jan 03, 2017 4.200 4.370 4.200 4.250 59,187 +0.12(+2.91%)
Dec 30, 2016 4.130 4.130 4.130 0 +0.12(+2.99%)
Dec 29, 2016 4.040 4.060 3.930 4.010 340,663 +0.00(+0.00%)
Dec 28, 2016 4.201 4.250 4.000 4.010 57,282 -0.23(-5.42%)
Dec 27, 2016 4.250 4.290 4.200 4.240 64,212 -0.02(-0.47%)
Dec 23, 2016 4.260 4.260 4.260 0 -0.05(-1.16%)
Dec 22, 2016 4.520 4.520 4.280 4.310 256,618 -0.13(-2.92%)
Dec 21, 2016 4.120 4.500 4.025 4.439 223,834 +0.36(+8.81%)
Dec 20, 2016 4.010 4.220 4.010 4.080 134,872 +0.08(+2.00%)
Dec 19, 2016 4.200 4.280 3.990 4.000 48,041 -0.20(-4.76%)
Dec 16, 2016 4.010 4.200 3.970 4.200 444,911 +0.17(+4.22%)
Dec 15, 2016 4.000 4.090 3.888 4.030 73,309 +0.04(+1.00%)
Dec 14, 2016 4.150 4.210 3.970 3.990 77,393 -0.17(-4.09%)
Dec 13, 2016 4.230 4.330 4.120 4.160 91,485 -0.13(-3.03%)
Dec 12, 2016 4.200 4.300 4.150 4.290 100,873 +0.02(+0.47%)
Dec 09, 2016 4.310 4.330 4.150 4.270 107,424 -0.03(-0.70%)
Dec 08, 2016 4.300 4.340 4.140 4.300 99,885 +0.01(+0.23%)
Dec 07, 2016 4.120 4.310 4.120 4.290 57,823 +0.15(+3.62%)
Dec 06, 2016 4.120 4.190 4.090 4.140 49,057 +0.01(+0.24%)
Dec 05, 2016 4.100 4.269 4.000 4.130 179,788 +0.04(+0.98%)
Dec 02, 2016 3.960 4.210 3.910 4.090 273,204 +0.13(+3.28%)
Dec 01, 2016 3.900 4.030 3.883 3.960 34,868 +0.11(+2.86%)
Nov 30, 2016 3.750 3.980 3.730 3.850 524,798 +0.12(+3.22%)
Nov 29, 2016 3.910 4.000 3.630 3.730 333,387 -0.26(-6.52%)
Nov 28, 2016 4.000 4.010 3.850 3.990 78,885 -0.01(-0.25%)
Nov 25, 2016 4.050 4.050 3.980 4.000 18,773 -0.03(-0.74%)
Nov 23, 2016 4.030 4.030 4.030 0 +0.03(+0.62%)
Nov 22, 2016 4.030 4.060 3.910 4.005 110,794 +0.00(+0.12%)
Nov 21, 2016 4.000 4.185 3.950 4.000 122,302 +0.06(+1.52%)
Nov 18, 2016 3.950 4.000 3.840 3.940 207,834 +0.07(+1.81%)
Nov 17, 2016 4.000 4.170 3.780 3.870 97,326 -0.07(-1.78%)
Nov 16, 2016 3.720 4.109 3.670 3.940 115,791 +0.24(+6.49%)
Nov 15, 2016 3.790 3.866 3.700 3.700 101,189 -0.08(-2.12%)
Nov 14, 2016 3.890 4.050 3.750 3.780 57,182 -0.16(-4.06%)
Nov 11, 2016 3.830 4.100 3.760 3.940 85,389 +0.06(+1.55%)
Nov 10, 2016 3.960 4.130 3.870 3.880 52,191 -0.07(-1.77%)
Nov 09, 2016 3.800 4.080 3.690 3.950 90,891 +0.01(+0.25%)
Nov 08, 2016 3.720 4.040 3.625 3.940 149,187 +0.24(+6.49%)
Nov 07, 2016 4.120 4.233 3.610 3.700 75,935 -0.34(-8.42%)
Nov 04, 2016 5.300 5.300 4.010 4.040 862,644 -1.85(-31.41%)
Nov 03, 2016 6.040 6.040 5.807 5.890 37,574 -0.15(-2.48%)
Nov 02, 2016 6.060 6.060 5.850 6.040 85,159 -0.04(-0.66%)
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.