Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Aerogels Inc (NY: ASPN )

16.49 -0.28 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Apr 30, 2015 6.690 6.690 6.500 6.540 32,971 -0.28(-4.11%)
Apr 29, 2015 6.760 6.970 6.700 6.820 18,965 +0.14(+2.10%)
Apr 28, 2015 7.060 7.110 6.620 6.680 30,034 -0.27(-3.88%)
Apr 27, 2015 6.800 7.010 6.700 6.950 146,494 +0.17(+2.51%)
Apr 24, 2015 6.970 6.970 6.750 6.780 10,675 -0.12(-1.74%)
Apr 23, 2015 6.920 7.010 6.870 6.900 28,269 -0.10(-1.43%)
Apr 22, 2015 7.040 7.220 6.900 7.000 14,363 -0.01(-0.14%)
Apr 21, 2015 7.047 7.090 7.000 7.010 7,426 -0.18(-2.50%)
Apr 20, 2015 7.040 7.230 6.980 7.190 7,369 +0.23(+3.30%)
Apr 17, 2015 6.920 7.090 6.700 6.960 15,838 +0.07(+1.02%)
Apr 16, 2015 7.300 7.420 6.850 6.890 17,393 -0.52(-7.02%)
Apr 15, 2015 7.090 7.470 7.040 7.410 50,545 +0.28(+3.93%)
Apr 14, 2015 7.070 7.240 7.050 7.130 9,700 +0.07(+0.99%)
Apr 13, 2015 7.110 7.180 7.060 7.060 12,945 -0.05(-0.70%)
Apr 10, 2015 7.660 7.750 7.000 7.110 16,985 -0.62(-8.02%)
Apr 09, 2015 7.790 7.790 7.650 7.730 10,722 +0.03(+0.39%)
Apr 08, 2015 7.830 7.830 7.570 7.700 19,831 +0.01(+0.13%)
Apr 07, 2015 7.800 7.850 7.610 7.690 27,390 -0.04(-0.52%)
Apr 06, 2015 7.500 7.942 7.395 7.730 106,031 +0.25(+3.34%)
Apr 02, 2015 7.360 7.480 7.480 7.480 4,000 +0.08(+1.08%)
Apr 01, 2015 7.240 7.410 7.240 7.400 13,526 +0.12(+1.65%)
Mar 31, 2015 7.180 7.290 7.110 7.280 8,498 +0.04(+0.55%)
Mar 30, 2015 7.290 7.460 7.000 7.240 34,388 -0.10(-1.36%)
Mar 27, 2015 7.270 7.400 7.230 7.340 31,114 +0.07(+0.96%)
Mar 26, 2015 7.310 7.310 7.210 7.270 13,357 +0.04(+0.55%)
Mar 25, 2015 7.230 7.270 7.040 7.230 22,460 +0.06(+0.84%)
Mar 24, 2015 7.200 7.280 7.070 7.170 6,649 +0.07(+0.99%)
Mar 23, 2015 6.690 7.380 6.690 7.100 32,107 +0.48(+7.25%)
Mar 20, 2015 6.690 6.990 6.640 6.620 98,693 -0.04(-0.60%)
Mar 19, 2015 7.150 7.230 6.600 6.660 31,207 -0.37(-5.26%)
Mar 18, 2015 7.000 7.200 6.960 7.030 138,919 +0.08(+1.15%)
Mar 17, 2015 6.910 7.150 6.890 6.950 64,982 +0.21(+3.12%)
Mar 16, 2015 7.330 7.330 6.700 6.740 26,018 -0.52(-7.16%)
Mar 13, 2015 7.650 7.650 7.260 7.260 86,392 -0.25(-3.33%)
Mar 12, 2015 7.620 7.730 7.400 7.510 19,312 -0.03(-0.40%)
Mar 11, 2015 7.710 7.710 7.490 7.540 14,841 -0.07(-0.92%)
Mar 10, 2015 7.800 7.910 7.525 7.610 34,988 -0.23(-2.93%)
Mar 09, 2015 7.980 7.980 7.700 7.840 19,955 +0.19(+2.48%)
Mar 06, 2015 8.000 8.010 7.610 7.650 9,916 -0.35(-4.37%)
Mar 05, 2015 7.960 8.010 7.870 8.000 15,362 +0.07(+0.88%)
Mar 04, 2015 7.900 7.940 7.900 7.930 5,484 +0.03(+0.38%)
Mar 03, 2015 7.940 8.090 7.900 7.900 135,846 -0.19(-2.35%)
Mar 02, 2015 8.000 8.100 7.900 8.090 100,119 +0.16(+2.02%)
Feb 27, 2015 8.000 8.280 7.930 7.930 18,342 -0.04(-0.50%)
Feb 26, 2015 8.000 8.000 7.820 7.970 4,791 +0.04(+0.50%)
Feb 25, 2015 7.960 8.020 7.890 7.930 8,458 +0.15(+1.93%)
Feb 24, 2015 8.260 8.330 7.500 7.780 48,212 -0.71(-8.36%)
Feb 23, 2015 7.910 8.580 7.880 8.490 42,231 +0.64(+8.15%)
Feb 20, 2015 8.440 8.440 7.810 7.850 13,300 -0.51(-6.10%)
Feb 19, 2015 8.300 8.460 8.254 8.360 15,826 +0.12(+1.46%)
Feb 18, 2015 8.380 8.491 8.150 8.240 18,641 -0.08(-0.96%)
Feb 17, 2015 8.300 8.498 8.220 8.320 37,770 +0.36(+4.52%)
Feb 13, 2015 8.060 7.960 7.960 7.960 11,700 -0.08(-1.00%)
Feb 12, 2015 7.840 8.380 7.811 8.040 11,189 +0.12(+1.52%)
Feb 11, 2015 7.860 7.960 7.710 7.920 4,504 +0.01(+0.13%)
Feb 10, 2015 8.000 8.000 7.560 7.910 22,734 -0.09(-1.12%)
Feb 09, 2015 8.140 8.140 7.980 8.000 7,745 -0.09(-1.11%)
Feb 06, 2015 8.050 8.150 7.790 8.090 28,184 +0.06(+0.75%)
Feb 05, 2015 7.750 8.100 7.750 8.030 28,573 +0.25(+3.21%)
Feb 04, 2015 7.790 7.930 7.590 7.780 67,163 -0.06(-0.77%)
Feb 03, 2015 7.820 7.990 7.650 7.840 179,307 +0.14(+1.82%)
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.