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: 4:10 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, 2015 6.030 6.070 6.070 6.070 30,000 +0.01(+0.17%)
Dec 30, 2015 5.950 6.210 5.950 6.060 54,198 +0.14(+2.36%)
Dec 29, 2015 5.940 5.940 5.810 5.920 20,467 +0.12(+2.07%)
Dec 28, 2015 5.850 5.870 5.750 5.800 36,400 -0.05(-0.85%)
Dec 24, 2015 5.830 5.850 5.850 5.850 4,000 +0.06(+1.04%)
Dec 23, 2015 5.670 5.790 5.610 5.790 19,715 +0.16(+2.84%)
Dec 22, 2015 5.290 5.670 5.240 5.630 25,918 +0.26(+4.84%)
Dec 21, 2015 5.910 5.910 5.300 5.370 36,532 -0.47(-8.05%)
Dec 18, 2015 5.730 5.870 5.430 5.840 194,887 +0.12(+2.10%)
Dec 17, 2015 5.450 5.730 5.280 5.720 112,968 +0.38(+7.12%)
Dec 16, 2015 5.480 5.560 5.260 5.340 193,847 -0.15(-2.73%)
Dec 15, 2015 5.610 5.730 5.430 5.490 79,510 -0.15(-2.66%)
Dec 14, 2015 6.120 6.205 5.500 5.640 72,904 -0.53(-8.59%)
Dec 11, 2015 6.590 6.590 6.160 6.170 307,314 -0.28(-4.34%)
Dec 10, 2015 6.330 6.490 6.290 6.450 31,915 +0.14(+2.22%)
Dec 09, 2015 6.260 6.460 6.160 6.310 30,147 +0.03(+0.48%)
Dec 08, 2015 6.190 6.350 6.160 6.280 45,352 +0.02(+0.32%)
Dec 07, 2015 6.360 6.360 6.040 6.260 97,130 -0.15(-2.34%)
Dec 04, 2015 6.550 6.630 6.330 6.410 102,745 -0.10(-1.54%)
Dec 03, 2015 6.610 6.670 6.370 6.510 78,830 -0.06(-0.91%)
Dec 02, 2015 6.560 6.850 6.510 6.570 106,009 +0.04(+0.61%)
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.