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 (%)
May 31, 2018 5.030 5.060 5.020 5.020 21,625 +0.00(+0.00%)
May 30, 2018 5.000 5.040 5.000 5.020 57,653 +0.05(+1.01%)
May 29, 2018 4.860 4.990 4.860 4.970 9,198 +0.06(+1.22%)
May 25, 2018 4.910 4.910 4.910 0 +0.06(+1.24%)
May 24, 2018 4.810 4.990 4.360 4.850 7,301 -0.01(-0.21%)
May 23, 2018 4.970 4.970 4.700 4.860 16,081 -0.09(-1.82%)
May 22, 2018 4.936 5.000 4.900 4.950 6,400 -0.04(-0.80%)
May 21, 2018 4.970 5.060 4.960 4.990 22,369 +0.00(+0.00%)
May 18, 2018 4.950 4.990 4.860 4.990 9,504 +0.03(+0.60%)
May 17, 2018 5.000 5.140 4.920 4.960 15,279 -0.04(-0.80%)
May 16, 2018 5.000 5.130 4.976 5.000 17,220 +0.01(+0.20%)
May 15, 2018 4.960 5.000 4.960 4.990 9,617 -0.01(-0.20%)
May 14, 2018 4.970 5.150 4.950 5.000 63,031 +0.03(+0.60%)
May 11, 2018 4.960 5.080 4.950 4.970 22,689 -0.03(-0.60%)
May 10, 2018 4.750 5.090 4.690 5.000 185,034 +0.25(+5.26%)
May 09, 2018 4.730 4.800 4.700 4.750 34,748 +0.04(+0.85%)
May 08, 2018 4.640 4.760 4.580 4.710 30,719 +0.10(+2.17%)
May 07, 2018 4.570 4.635 4.486 4.610 39,646 +0.06(+1.32%)
May 04, 2018 4.160 4.580 4.160 4.550 66,624 +0.10(+2.25%)
May 03, 2018 4.500 4.550 4.450 4.450 981 -0.02(-0.45%)
May 02, 2018 4.550 4.560 4.444 4.470 23,282 -0.02(-0.45%)
May 01, 2018 4.460 4.510 4.380 4.490 10,417 -0.01(-0.22%)
Apr 30, 2018 4.450 4.590 4.440 4.500 12,169 +0.05(+1.12%)
Apr 27, 2018 4.370 4.450 4.310 4.450 11,628 +0.04(+0.91%)
Apr 26, 2018 4.480 4.480 4.299 4.410 5,259 -0.04(-0.90%)
Apr 25, 2018 4.520 4.520 4.400 4.450 2,995 -0.06(-1.33%)
Apr 24, 2018 4.480 4.510 4.410 4.510 4,464 +0.06(+1.35%)
Apr 23, 2018 4.550 4.550 4.390 4.450 7,390 -0.09(-1.98%)
Apr 20, 2018 4.420 4.540 4.370 4.540 12,390 +0.10(+2.25%)
Apr 19, 2018 4.380 4.450 4.290 4.440 474,229 +0.06(+1.37%)
Apr 18, 2018 4.350 4.400 4.350 4.380 18,531 +0.04(+0.92%)
Apr 17, 2018 4.450 4.450 4.300 4.340 41,836 -0.13(-2.91%)
Apr 16, 2018 4.490 4.490 4.360 4.470 35,195 +0.06(+1.36%)
Apr 13, 2018 4.280 4.440 4.261 4.410 14,797 +0.12(+2.80%)
Apr 12, 2018 4.170 4.340 4.080 4.290 285,225 +0.19(+4.63%)
Apr 11, 2018 4.100 4.110 4.060 4.100 34,479 -0.04(-0.97%)
Apr 10, 2018 4.090 4.200 4.040 4.140 13,417 +0.11(+2.73%)
Apr 09, 2018 4.200 4.200 4.030 4.030 18,291 -0.15(-3.59%)
Apr 06, 2018 4.130 4.280 4.120 4.180 21,921 +0.04(+0.97%)
Apr 05, 2018 4.150 4.190 4.117 4.140 35,041 -0.01(-0.24%)
Apr 04, 2018 4.130 4.160 4.130 4.150 16,822 +0.01(+0.24%)
Apr 03, 2018 4.161 4.230 4.140 4.140 19,288 -0.04(-0.96%)
Apr 02, 2018 4.230 4.250 4.140 4.180 21,730 -0.09(-2.11%)
Mar 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.200 4.300 4.200 4.250 16,122 +0.01(+0.24%)
Mar 27, 2018 4.250 4.280 4.230 4.240 24,047 -0.01(-0.24%)
Mar 26, 2018 4.310 4.370 4.180 4.250 224,562 -0.01(-0.23%)
Mar 23, 2018 4.290 4.355 4.230 4.260 15,348 +0.02(+0.47%)
Mar 22, 2018 4.300 4.430 4.240 4.240 19,251 -0.05(-1.17%)
Mar 21, 2018 4.290 4.360 4.225 4.290 46,712 +0.04(+0.94%)
Mar 20, 2018 4.290 4.290 4.240 4.250 93,275 -0.02(-0.47%)
Mar 19, 2018 4.470 4.500 4.260 4.270 55,373 -0.21(-4.69%)
Mar 16, 2018 4.510 4.550 4.385 4.480 29,813 +0.00(+0.00%)
Mar 15, 2018 4.500 4.590 4.390 4.480 19,269 +0.01(+0.22%)
Mar 14, 2018 4.550 4.590 4.310 4.470 175,157 -0.07(-1.54%)
Mar 13, 2018 4.550 4.600 4.490 4.540 13,808 +0.01(+0.22%)
Mar 12, 2018 4.600 4.730 4.500 4.530 27,454 -0.06(-1.31%)
Mar 09, 2018 4.670 4.670 4.500 4.590 44,549 -0.02(-0.43%)
Mar 08, 2018 4.730 4.840 4.570 4.610 30,819 -0.09(-1.91%)
Mar 07, 2018 4.750 4.650 4.700 22,768 +0.02(+0.43%)
Mar 06, 2018 4.790 4.800 4.680 4.680 23,661 -0.07(-1.47%)
Mar 05, 2018 4.550 4.800 4.550 4.750 23,366 +0.18(+3.94%)
Mar 02, 2018 4.530 4.650 4.530 4.570 16,471 +0.00(+0.00%)
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.