U.S. Markets closed

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.05-0.29 (-4.57%)
At close: 4:00PM EDT

5.81 -0.24 (-4.04%)
After hours: 4:18PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20206.246.576.046.056.05129,604
Aug 03, 20206.286.376.116.346.3472,500
Jul 31, 20206.706.706.086.356.35217,800
Jul 30, 20206.216.766.106.626.62153,300
Jul 29, 20206.096.395.966.296.29107,800
Jul 28, 20206.126.256.066.126.1263,800
Jul 27, 20206.206.296.076.156.1552,300
Jul 24, 20206.286.376.166.216.2157,500
Jul 23, 20206.596.626.276.336.3339,700
Jul 22, 20206.526.586.436.536.5343,400
Jul 21, 20206.396.596.356.526.52115,600
Jul 20, 20206.506.536.306.326.3255,100
Jul 17, 20206.266.726.266.516.51166,800
Jul 16, 20206.056.406.046.276.27119,200
Jul 15, 20206.106.295.886.216.21162,900
Jul 14, 20205.936.075.835.955.95138,200
Jul 13, 20206.096.135.905.935.9366,000
Jul 10, 20205.946.105.916.046.0465,300
Jul 09, 20206.076.135.786.046.04119,100
Jul 08, 20206.216.245.916.096.09127,300
Jul 07, 20206.526.616.246.256.25105,400
Jul 06, 20206.506.726.416.596.59139,000
Jul 02, 20206.596.596.226.346.34108,200
Jul 01, 20206.576.916.366.426.4296,500
Jun 30, 20206.456.636.406.586.58119,000
Jun 29, 20206.556.816.366.556.5597,300
Jun 26, 20207.107.206.336.486.482,305,200
Jun 25, 20207.417.596.867.117.11190,300
Jun 24, 20206.897.496.717.417.41191,100
Jun 23, 20207.187.376.816.896.89148,300
Jun 22, 20206.757.166.607.027.0290,300
Jun 19, 20206.806.996.676.676.67107,600
Jun 18, 20207.007.096.746.796.7987,700
Jun 17, 20207.357.507.027.077.0765,000
Jun 16, 20207.698.007.337.367.3698,300
Jun 15, 20206.887.476.807.277.27150,000
Jun 12, 20206.837.566.636.816.81161,000
Jun 11, 20207.117.206.586.716.71101,200
Jun 10, 20207.627.627.157.467.46128,300
Jun 09, 20207.898.067.557.697.6995,000
Jun 08, 20207.218.657.217.957.95321,800
Jun 05, 20206.627.466.626.996.99118,600
Jun 04, 20206.406.716.266.606.60125,900
Jun 03, 20206.366.756.326.456.45136,600
Jun 02, 20206.336.646.266.376.3793,000
Jun 01, 20206.216.776.216.306.3086,700
May 29, 20206.216.556.116.206.20150,900
May 28, 20206.756.756.286.386.38124,100
May 27, 20206.376.856.186.756.75116,700
May 26, 20206.066.506.066.316.31145,200
May 22, 20205.956.075.785.865.86131,600
May 21, 20206.186.265.915.965.9691,200
May 20, 20206.476.696.156.216.2177,800
May 19, 20206.276.696.276.466.4658,200
May 18, 20206.266.696.196.286.28115,900
May 15, 20205.756.345.755.895.89133,900
May 14, 20205.766.165.755.925.9267,300
May 13, 20206.566.745.875.975.9778,300
May 12, 20206.626.726.426.566.5674,600
May 11, 20206.776.856.506.596.5970,300
May 08, 20205.996.705.996.696.6981,200
May 07, 20206.386.645.785.875.8794,900
May 06, 20206.716.766.326.366.3667,000
May 05, 20206.927.186.716.766.7672,200
May 04, 20206.207.015.806.926.92123,900
May 01, 20205.476.175.356.076.07121,600
Apr 30, 20205.555.735.525.605.6068,200
Apr 29, 20205.605.785.605.745.74109,700
Apr 28, 20205.605.655.475.595.5972,300
Apr 27, 20205.605.745.395.605.60200,400
Apr 24, 20205.955.955.325.585.58235,900
Apr 23, 20205.796.215.765.895.89127,000
Apr 22, 20205.356.105.345.905.9075,400
Apr 21, 20206.026.035.195.285.2887,000
Apr 20, 20206.406.466.066.126.1251,900
Apr 17, 20206.226.636.166.506.5046,600
Apr 16, 20206.056.266.016.166.1637,100
Apr 15, 20206.236.355.896.166.1634,000
Apr 14, 20206.376.676.286.316.3151,300
Apr 13, 20206.456.466.226.306.3048,500
Apr 09, 20206.436.536.226.456.4552,900
Apr 08, 20205.856.695.806.176.1778,400
Apr 07, 20206.456.505.665.805.8093,200
Apr 06, 20206.326.506.206.306.3067,900
Apr 03, 20206.456.585.826.166.1647,500
Apr 02, 20205.636.385.636.296.2958,300
Apr 01, 20206.046.045.755.935.9346,300
Mar 31, 20206.356.475.886.146.1455,800
Mar 30, 20205.966.335.906.256.25163,200
Mar 27, 20205.896.145.515.965.9680,200
Mar 26, 20205.505.905.505.845.84112,100
Mar 25, 20205.605.805.355.595.59103,200
Mar 24, 20205.205.585.075.455.4556,600
Mar 23, 20205.045.194.525.155.1594,700
Mar 20, 20205.205.444.915.215.21127,000
Mar 19, 20204.995.184.525.135.13156,600
Mar 18, 20205.045.234.095.015.01124,100
Mar 17, 20205.045.484.995.425.4279,400
Mar 16, 20205.685.684.934.944.94196,200
Mar 13, 20206.296.365.326.176.17107,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...