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: 7:00 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 (%)
Aug 31, 2016 4.990 5.030 4.900 4.910 14,762 -0.07(-1.41%)
Aug 30, 2016 5.050 5.050 4.980 4.980 21,124 -0.06(-1.19%)
Aug 29, 2016 5.040 5.100 4.980 5.040 22,920 +0.02(+0.40%)
Aug 26, 2016 5.010 5.050 4.990 5.020 109,854 +0.04(+0.80%)
Aug 25, 2016 5.000 5.050 4.910 4.980 606,353 +0.03(+0.61%)
Aug 24, 2016 4.810 5.010 4.810 4.950 337,803 +0.11(+2.27%)
Aug 23, 2016 4.720 4.865 4.720 4.840 23,827 +0.18(+3.86%)
Aug 22, 2016 4.760 4.810 4.591 4.660 34,618 -0.10(-2.10%)
Aug 19, 2016 4.810 4.918 4.620 4.760 28,980 -0.13(-2.66%)
Aug 18, 2016 4.910 4.980 4.830 4.890 13,921 +0.02(+0.41%)
Aug 17, 2016 4.970 4.988 4.810 4.870 44,049 -0.04(-0.81%)
Aug 16, 2016 4.900 5.000 4.840 4.910 38,119 +0.02(+0.41%)
Aug 15, 2016 4.850 4.912 4.780 4.890 43,712 +0.05(+1.03%)
Aug 12, 2016 4.930 4.986 4.810 4.840 46,135 -0.07(-1.43%)
Aug 11, 2016 4.820 4.940 4.800 4.910 113,314 +0.08(+1.66%)
Aug 10, 2016 4.810 4.850 4.750 4.830 31,709 +0.01(+0.21%)
Aug 09, 2016 4.730 4.820 4.501 4.820 10,543 +0.12(+2.55%)
Aug 08, 2016 4.720 4.890 4.590 4.700 36,489 -0.04(-0.84%)
Aug 05, 2016 4.800 4.900 4.420 4.740 110,703 -0.32(-6.32%)
Aug 04, 2016 5.000 5.220 5.000 5.060 10,197 +0.08(+1.61%)
Aug 03, 2016 4.920 5.020 4.920 4.980 35,839 +0.01(+0.20%)
Aug 02, 2016 5.000 5.000 4.950 4.970 5,942 -0.02(-0.40%)
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.