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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.