Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Aerogels Inc (NY: ASPN )

25.90 +0.79 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2018 4.840 4.840 4.840 0 -0.03(-0.62%)
Aug 30, 2018 4.790 4.870 4.720 4.870 2,399 +0.05(+1.04%)
Aug 29, 2018 4.880 4.880 4.760 4.820 1,934 -0.06(-1.23%)
Aug 28, 2018 4.880 4.880 4.870 4.880 4,082 +0.06(+1.24%)
Aug 27, 2018 4.750 4.880 4.750 4.820 16,758 +0.03(+0.63%)
Aug 24, 2018 4.880 4.880 4.630 4.790 42,700 -0.08(-1.64%)
Aug 23, 2018 4.870 4.927 4.810 4.870 2,829 -0.04(-0.81%)
Aug 22, 2018 4.765 4.910 4.765 4.910 917 +0.10(+2.08%)
Aug 21, 2018 4.820 4.940 4.810 4.810 9,290 -0.01(-0.21%)
Aug 20, 2018 4.820 4.880 4.690 4.820 20,974 +0.03(+0.63%)
Aug 17, 2018 4.790 4.880 4.790 4.790 21,600 -0.01(-0.21%)
Aug 16, 2018 4.800 4.840 4.780 4.800 5,003 +0.04(+0.84%)
Aug 15, 2018 4.930 5.000 4.660 4.760 32,239 -0.14(-2.86%)
Aug 14, 2018 5.010 5.050 4.875 4.900 38,991 -0.14(-2.78%)
Aug 13, 2018 5.000 5.100 4.915 5.040 40,385 -0.01(-0.20%)
Aug 10, 2018 4.900 5.050 4.770 5.050 35,700 +0.21(+4.34%)
Aug 09, 2018 4.775 4.870 4.704 4.840 82,605 +0.03(+0.62%)
Aug 08, 2018 4.700 4.830 4.700 4.810 8,295 +0.08(+1.69%)
Aug 07, 2018 4.750 4.820 4.690 4.730 13,354 -0.06(-1.25%)
Aug 06, 2018 4.780 4.800 4.600 4.790 21,997 +0.00(+0.00%)
Aug 03, 2018 4.500 4.800 4.340 4.790 77,200 -0.35(-6.81%)
Aug 02, 2018 5.160 5.270 5.090 5.140 5,121 -0.04(-0.77%)
Aug 01, 2018 5.100 5.180 5.000 5.180 2,866 +0.10(+1.97%)
Jul 31, 2018 5.100 5.100 5.030 5.080 6,230 -0.09(-1.74%)
Jul 30, 2018 5.190 5.240 5.170 5.170 1,264 -0.05(-0.96%)
Jul 27, 2018 4.840 5.230 4.820 5.220 44,600 +0.38(+7.85%)
Jul 26, 2018 4.870 4.870 4.760 4.840 8,792 -0.07(-1.43%)
Jul 25, 2018 4.920 4.920 4.910 4.910 1,091 -0.01(-0.20%)
Jul 24, 2018 4.900 4.940 4.840 4.920 7,597 -0.09(-1.80%)
Jul 23, 2018 5.010 5.010 4.810 5.010 6,600 -0.07(-1.38%)
Jul 20, 2018 5.060 5.180 5.030 5.080 1,892 -0.04(-0.78%)
Jul 19, 2018 5.150 5.220 5.120 5.120 3,417 -0.03(-0.58%)
Jul 18, 2018 5.180 5.180 5.130 5.150 2,320 -0.04(-0.77%)
Jul 17, 2018 5.200 5.230 5.190 5.190 4,261 -0.03(-0.57%)
Jul 16, 2018 5.128 5.250 5.010 5.220 23,580 +0.18(+3.57%)
Jul 13, 2018 5.100 5.100 5.000 5.040 3,358 -0.06(-1.18%)
Jul 12, 2018 4.960 5.110 4.960 5.100 5,883 +0.11(+2.20%)
Jul 11, 2018 4.980 5.070 4.920 4.990 14,956 +0.02(+0.40%)
Jul 10, 2018 5.020 5.020 4.900 4.970 15,944 -0.06(-1.19%)
Jul 09, 2018 4.980 5.040 4.894 5.030 25,369 +0.15(+3.07%)
Jul 06, 2018 4.830 4.960 4.799 4.880 26,546 -0.01(-0.20%)
Jul 05, 2018 4.830 4.900 4.790 4.890 10,013 +0.05(+1.03%)
Jul 03, 2018 4.840 4.840 4.840 0 +0.01(+0.21%)
Jul 02, 2018 4.860 4.920 4.825 4.830 12,450 -0.07(-1.43%)
Jun 29, 2018 4.910 4.930 4.860 4.900 49,949 +0.03(+0.62%)
Jun 28, 2018 4.870 4.900 4.850 4.870 44,480 +0.00(+0.00%)
Jun 27, 2018 4.880 4.970 4.830 4.870 33,773 -0.01(-0.20%)
Jun 26, 2018 5.010 5.040 4.880 4.880 66,464 -0.17(-3.37%)
Jun 25, 2018 5.220 5.220 5.000 5.050 23,007 -0.14(-2.70%)
Jun 22, 2018 5.140 5.315 5.120 5.190 33,623 +0.02(+0.39%)
Jun 21, 2018 5.290 5.290 5.100 5.170 18,734 -0.10(-1.90%)
Jun 20, 2018 5.270 5.300 5.200 5.270 9,322 +0.03(+0.57%)
Jun 19, 2018 5.100 5.290 5.050 5.240 20,861 +0.04(+0.77%)
Jun 18, 2018 5.120 5.240 5.080 5.200 7,058 +0.12(+2.36%)
Jun 15, 2018 5.140 5.120 5.080 10,501 -0.04(-0.78%)
Jun 14, 2018 5.190 5.190 5.060 5.120 18,180 -0.02(-0.39%)
Jun 13, 2018 5.150 5.180 5.070 5.140 13,951 +0.01(+0.19%)
Jun 12, 2018 5.110 5.150 5.030 5.130 113,408 +0.00(+0.00%)
Jun 11, 2018 5.080 5.150 5.050 5.130 27,978 +0.08(+1.58%)
Jun 08, 2018 5.060 5.130 5.020 5.050 17,297 -0.01(-0.20%)
Jun 07, 2018 5.060 5.110 5.030 5.060 34,978 +0.01(+0.20%)
Jun 06, 2018 5.120 5.020 5.050 37,313 -0.04(-0.79%)
Jun 05, 2018 5.080 5.120 5.080 5.090 10,798 -0.01(-0.20%)
Jun 04, 2018 5.070 5.150 5.050 5.100 24,898 +0.05(+0.99%)
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.