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

Aspen Aerogels Inc (NY: ASPN )

16.63 +1.45 (+9.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2023 6.260 6.415 6.060 6.090 670,791 -0.11(-1.77%)
Aug 30, 2023 6.210 6.260 6.080 6.200 378,498 +0.00(+0.00%)
Aug 29, 2023 5.750 6.290 5.700 6.200 662,058 +0.42(+7.27%)
Aug 28, 2023 5.610 5.850 5.610 5.780 606,817 +0.23(+4.14%)
Aug 25, 2023 5.620 5.710 5.325 5.550 599,259 -0.09(-1.60%)
Aug 24, 2023 5.730 5.880 5.540 5.640 599,599 -0.11(-1.91%)
Aug 23, 2023 5.660 5.900 5.600 5.750 737,177 +0.18(+3.23%)
Aug 22, 2023 5.880 5.990 5.525 5.570 672,659 -0.26(-4.46%)
Aug 21, 2023 5.760 5.960 5.760 5.830 634,993 +0.09(+1.57%)
Aug 18, 2023 5.800 5.990 5.730 5.740 689,344 -0.17(-2.88%)
Aug 17, 2023 6.070 6.200 5.850 5.910 707,790 -0.14(-2.31%)
Aug 16, 2023 6.210 6.420 6.050 6.050 700,949 -0.23(-3.66%)
Aug 15, 2023 6.490 6.510 6.270 6.280 704,044 -0.38(-5.71%)
Aug 14, 2023 6.250 6.710 6.210 6.660 861,017 +0.31(+4.88%)
Aug 11, 2023 6.700 6.800 6.290 6.350 1,737,211 -0.48(-7.03%)
Aug 10, 2023 7.000 7.300 6.660 6.830 795,545 -0.06(-0.87%)
Aug 09, 2023 7.290 7.410 6.800 6.890 854,072 +0.08(+1.17%)
Aug 08, 2023 6.870 7.000 6.510 6.810 1,281,890 -0.19(-2.71%)
Aug 07, 2023 7.870 7.890 6.920 7.000 1,630,237 -0.84(-10.71%)
Aug 04, 2023 7.500 8.180 7.430 7.840 555,959 +0.37(+4.95%)
Aug 03, 2023 8.050 8.180 7.440 7.470 789,926 +0.04(+0.54%)
Aug 02, 2023 7.930 7.945 7.400 7.430 762,637 -0.75(-9.17%)
Aug 01, 2023 8.315 8.315 7.910 8.180 534,615 -0.16(-1.92%)
Jul 31, 2023 8.050 8.385 7.960 8.340 556,704 +0.35(+4.38%)
Jul 28, 2023 8.000 8.140 7.830 7.990 376,921 +0.22(+2.83%)
Jul 27, 2023 8.030 8.070 7.730 7.770 715,168 -0.25(-3.12%)
Jul 26, 2023 7.910 8.100 7.855 8.020 491,766 +0.12(+1.52%)
Jul 25, 2023 7.910 8.120 7.730 7.900 682,214 +0.00(+0.00%)
Jul 24, 2023 7.930 8.050 7.770 7.900 373,302 -0.02(-0.25%)
Jul 21, 2023 8.370 8.370 7.830 7.920 516,157 -0.35(-4.23%)
Jul 20, 2023 8.350 8.370 8.110 8.270 401,065 -0.08(-0.96%)
Jul 19, 2023 8.310 8.505 8.060 8.350 511,465 +0.09(+1.09%)
Jul 18, 2023 8.690 8.770 8.260 8.260 461,450 -0.41(-4.73%)
Jul 17, 2023 8.320 8.695 8.170 8.670 346,740 +0.36(+4.33%)
Jul 14, 2023 8.800 8.800 8.305 8.310 431,293 -0.52(-5.89%)
Jul 13, 2023 8.620 8.900 8.510 8.830 508,175 +0.31(+3.64%)
Jul 12, 2023 8.880 8.900 8.425 8.520 555,328 -0.04(-0.47%)
Jul 11, 2023 8.490 8.565 8.120 8.560 585,032 +0.16(+1.90%)
Jul 10, 2023 7.960 8.400 7.890 8.400 479,491 +0.37(+4.61%)
Jul 07, 2023 7.760 8.560 7.730 8.030 1,245,562 +0.25(+3.21%)
Jul 06, 2023 8.220 8.230 7.350 7.780 727,973 -0.52(-6.27%)
Jul 05, 2023 8.260 8.450 8.115 8.300 674,639 -0.08(-0.95%)
Jul 03, 2023 7.940 8.380 7.940 8.380 409,652 +0.49(+6.21%)
Jun 30, 2023 7.570 7.910 7.405 7.890 607,340 +0.40(+5.34%)
Jun 29, 2023 7.390 7.500 7.330 7.490 582,771 +0.17(+2.32%)
Jun 28, 2023 7.200 7.330 6.985 7.320 545,496 +0.14(+1.95%)
Jun 27, 2023 7.120 7.320 7.040 7.180 626,587 +0.07(+0.98%)
Jun 26, 2023 6.950 7.278 6.920 7.110 656,884 +0.08(+1.14%)
Jun 23, 2023 7.300 7.300 6.930 7.030 3,017,950 -0.37(-5.00%)
Jun 22, 2023 7.460 7.520 7.340 7.400 606,143 -0.10(-1.33%)
Jun 21, 2023 7.400 7.555 7.290 7.500 736,833 +0.03(+0.40%)
Jun 20, 2023 7.950 7.950 7.330 7.470 1,293,807 -0.51(-6.39%)
Jun 16, 2023 8.450 8.650 7.980 7.980 1,667,083 -0.29(-3.51%)
Jun 15, 2023 7.720 8.409 7.673 8.270 1,375,889 +0.66(+8.67%)
Jun 14, 2023 7.800 8.030 7.570 7.610 603,966 -0.17(-2.19%)
Jun 13, 2023 7.680 7.970 7.590 7.780 565,375 +0.27(+3.60%)
Jun 12, 2023 7.610 7.710 7.430 7.510 537,635 -0.07(-0.92%)
Jun 09, 2023 7.680 7.900 7.490 7.580 438,652 -0.11(-1.43%)
Jun 08, 2023 7.710 7.910 7.400 7.690 797,320 +0.06(+0.79%)
Jun 07, 2023 7.460 7.795 7.450 7.630 733,865 +0.30(+4.09%)
Jun 06, 2023 6.900 7.630 6.845 7.330 957,643 +0.38(+5.47%)
Jun 05, 2023 7.120 7.200 6.880 6.950 941,907 -0.29(-4.01%)
Jun 02, 2023 7.020 7.296 6.965 7.240 739,813 +0.43(+6.31%)
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.