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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2017 4.080 4.200 3.990 4.090 36,706 +0.03(+0.74%)
Aug 30, 2017 4.100 4.170 4.050 4.060 24,633 -0.04(-0.98%)
Aug 29, 2017 4.160 4.330 4.100 4.100 6,833 -0.10(-2.38%)
Aug 28, 2017 4.250 4.260 4.100 4.200 12,175 +0.04(+0.96%)
Aug 25, 2017 4.270 4.460 4.060 4.160 88,739 -0.06(-1.42%)
Aug 24, 2017 4.200 4.310 4.162 4.220 36,953 +0.01(+0.24%)
Aug 23, 2017 4.210 4.300 4.140 4.210 20,625 +0.03(+0.72%)
Aug 22, 2017 4.210 4.324 4.170 4.180 6,293 -0.05(-1.18%)
Aug 21, 2017 4.400 4.400 4.110 4.230 8,729 -0.02(-0.47%)
Aug 18, 2017 4.280 4.355 4.170 4.250 33,093 -0.02(-0.47%)
Aug 17, 2017 4.325 4.430 4.210 4.270 12,101 -0.11(-2.51%)
Aug 16, 2017 4.570 4.590 4.280 4.380 77,840 -0.20(-4.37%)
Aug 15, 2017 4.586 4.630 4.520 4.580 19,053 -0.05(-1.08%)
Aug 14, 2017 4.750 4.780 4.540 4.630 12,323 -0.12(-2.53%)
Aug 11, 2017 4.645 4.750 4.625 4.750 8,849 +0.15(+3.26%)
Aug 10, 2017 4.690 4.690 4.570 4.600 97,425 -0.05(-1.08%)
Aug 09, 2017 4.730 4.735 4.610 4.650 42,273 -0.10(-2.11%)
Aug 08, 2017 4.783 4.850 4.700 4.750 38,556 -0.07(-1.45%)
Aug 07, 2017 4.900 4.900 4.790 4.820 36,604 -0.02(-0.41%)
Aug 04, 2017 4.640 4.840 4.600 4.840 36,666 +0.23(+4.99%)
Aug 03, 2017 4.630 4.690 4.490 4.610 66,781 +0.05(+1.10%)
Aug 02, 2017 4.595 4.600 4.500 4.560 23,584 -0.04(-0.87%)
Aug 01, 2017 4.578 4.670 4.534 4.600 39,579 -0.01(-0.22%)
Jul 31, 2017 4.630 4.650 4.477 4.610 7,576 -0.01(-0.22%)
Jul 28, 2017 4.560 4.730 4.550 4.620 17,510 +0.12(+2.67%)
Jul 27, 2017 4.430 4.500 4.300 4.500 50,876 +0.08(+1.81%)
Jul 26, 2017 4.460 4.515 4.390 4.420 7,411 -0.03(-0.67%)
Jul 25, 2017 4.380 4.620 4.380 4.450 29,650 +0.03(+0.68%)
Jul 24, 2017 4.620 4.690 4.420 4.420 18,956 -0.20(-4.33%)
Jul 21, 2017 4.470 4.690 4.430 4.620 41,571 +0.14(+3.12%)
Jul 20, 2017 4.530 4.560 4.340 4.480 50,715 -0.05(-1.10%)
Jul 19, 2017 4.560 4.650 4.530 4.530 16,259 -0.06(-1.31%)
Jul 18, 2017 4.580 4.603 4.510 4.590 17,056 +0.00(+0.00%)
Jul 17, 2017 4.500 4.640 4.450 4.590 13,600 +0.08(+1.77%)
Jul 14, 2017 4.570 4.600 4.410 4.510 47,732 -0.06(-1.31%)
Jul 13, 2017 4.460 4.600 4.440 4.570 8,430 +0.11(+2.47%)
Jul 12, 2017 4.480 4.550 4.450 4.460 20,307 +0.00(+0.00%)
Jul 11, 2017 4.510 4.590 4.290 4.460 32,787 -0.03(-0.67%)
Jul 10, 2017 4.460 4.580 4.340 4.490 34,159 +0.04(+0.90%)
Jul 07, 2017 4.390 4.480 4.280 4.450 7,038 +0.06(+1.37%)
Jul 06, 2017 4.630 4.630 4.350 4.390 9,121 -0.25(-5.39%)
Jul 05, 2017 4.370 4.730 4.310 4.640 85,239 +0.23(+5.22%)
Jul 03, 2017 4.440 4.480 4.310 4.410 30,955 -0.04(-0.90%)
Jun 30, 2017 4.400 4.450 4.318 4.450 20,297 +0.06(+1.37%)
Jun 29, 2017 4.265 4.390 4.120 4.390 11,537 -0.02(-0.45%)
Jun 28, 2017 4.350 4.490 4.300 4.410 59,403 +0.05(+1.15%)
Jun 27, 2017 4.380 4.400 4.350 4.360 5,931 -0.03(-0.68%)
Jun 26, 2017 4.290 4.410 4.215 4.390 14,858 +0.14(+3.29%)
Jun 23, 2017 4.250 4.280 4.200 4.250 16,243 +0.01(+0.24%)
Jun 22, 2017 4.080 4.250 4.080 4.240 44,246 +0.13(+3.16%)
Jun 21, 2017 4.140 4.200 4.100 4.110 24,642 -0.03(-0.72%)
Jun 20, 2017 4.080 4.185 4.080 4.140 8,587 +0.03(+0.73%)
Jun 19, 2017 4.040 4.270 4.000 4.110 62,555 +0.10(+2.49%)
Jun 16, 2017 4.070 4.200 4.000 4.010 42,988 -0.05(-1.23%)
Jun 15, 2017 4.140 4.160 4.050 4.060 8,387 -0.09(-2.17%)
Jun 14, 2017 4.290 4.290 4.140 4.150 4,719 -0.14(-3.26%)
Jun 13, 2017 4.280 4.320 4.274 4.290 8,026 +0.02(+0.47%)
Jun 12, 2017 4.480 4.580 4.230 4.270 14,990 -0.27(-5.95%)
Jun 09, 2017 4.350 4.590 4.350 4.540 55,210 +0.19(+4.37%)
Jun 08, 2017 4.250 4.400 4.250 4.350 14,300 +0.09(+2.11%)
Jun 07, 2017 4.260 4.307 4.230 4.260 16,318 -0.01(-0.23%)
Jun 06, 2017 4.330 4.360 4.250 4.270 5,200 -0.06(-1.39%)
Jun 05, 2017 4.320 4.350 4.320 4.330 8,633 +0.03(+0.70%)
Jun 02, 2017 4.280 4.430 4.260 4.300 44,139 +0.01(+0.23%)
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.