ASPN - Aspen Aerogels, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.136.346.136.276.2742,200
Sep 19, 20196.126.305.956.206.2014,700
Sep 18, 20196.126.336.106.126.1218,800
Sep 17, 20195.866.225.786.146.1418,800
Sep 16, 20195.936.285.905.915.91101,800
Sep 13, 20195.936.085.765.975.975,300
Sep 12, 20195.965.965.825.965.9611,700
Sep 11, 20195.966.145.746.016.0125,100
Sep 10, 20196.016.045.535.975.9725,800
Sep 09, 20195.906.025.855.955.954,300
Sep 06, 20195.906.115.785.875.8720,900
Sep 05, 20196.166.275.785.905.90103,000
Sep 04, 20196.056.225.956.116.1120,100
Sep 03, 20196.016.015.916.006.0012,300
Aug 30, 20196.206.396.006.046.047,900
Aug 29, 20196.206.366.136.206.206,600
Aug 28, 20196.026.256.026.146.144,100
Aug 27, 20196.236.315.896.036.0382,300
Aug 26, 20196.336.366.236.236.231,700
Aug 23, 20196.536.576.346.346.3417,900
Aug 22, 20196.426.636.426.626.6219,100
Aug 21, 20196.356.466.346.466.4620,200
Aug 20, 20196.376.416.236.356.356,200
Aug 19, 20196.416.476.226.376.3718,700
Aug 16, 20196.246.466.186.406.4033,300
Aug 15, 20196.426.566.126.226.2214,600
Aug 14, 20196.606.606.376.376.377,200
Aug 13, 20196.606.756.406.756.7546,100
Aug 12, 20196.606.686.516.666.6618,000
Aug 09, 20196.466.746.366.586.5867,700
Aug 08, 20196.486.596.426.446.4418,400
Aug 07, 20196.456.676.266.416.4124,700
Aug 06, 20196.286.566.226.476.4745,000
Aug 05, 20196.136.356.106.206.2022,400
Aug 02, 20196.326.456.006.276.2753,400
Aug 01, 20196.656.795.896.186.1883,300
Jul 31, 20196.386.816.356.606.6061,500
Jul 30, 20196.366.566.346.436.4321,900
Jul 29, 20196.756.886.336.406.4030,500
Jul 26, 20196.706.956.666.816.8129,200
Jul 25, 20196.906.936.706.766.7610,300
Jul 24, 20196.987.006.866.956.9542,900
Jul 23, 20196.866.996.866.986.9836,900
Jul 22, 20196.876.936.716.836.8336,500
Jul 19, 20196.386.486.366.396.396,100
Jul 18, 20196.546.546.296.406.409,300
Jul 17, 20196.596.596.436.546.542,400
Jul 16, 20196.586.666.316.646.6419,600
Jul 15, 20196.426.636.426.586.589,200
Jul 12, 20196.306.686.306.466.4631,700
Jul 11, 20196.526.596.286.376.3732,600
Jul 10, 20196.606.746.446.576.5716,900
Jul 09, 20196.486.766.486.606.6064,700
Jul 08, 20196.936.936.226.546.5479,400
Jul 05, 20196.966.986.706.946.9417,000
Jul 03, 20196.847.006.306.956.9549,700
Jul 02, 20196.966.986.726.856.8516,200
Jul 01, 20197.357.506.807.007.0076,100
Jun 28, 20196.597.156.597.137.13236,100
Jun 27, 20196.526.746.436.586.5859,900
Jun 26, 20196.336.476.296.476.47321,500
Jun 25, 20196.316.316.176.286.2848,700
Jun 24, 20196.356.376.126.376.3795,900
Jun 21, 20196.046.505.806.406.40148,100
Jun 20, 20196.106.165.976.086.0817,100
Jun 19, 20195.996.175.736.086.0824,300
Jun 18, 20196.086.105.706.026.0275,400
Jun 17, 20196.046.356.036.126.1265,500
Jun 14, 20196.206.405.815.995.99114,800
Jun 13, 20195.356.255.356.256.25575,000
Jun 12, 20195.095.354.985.355.3585,000
Jun 11, 20195.205.204.975.155.1529,600
Jun 10, 20194.935.114.915.005.009,600
Jun 07, 20194.925.034.684.934.9340,400
Jun 06, 20195.035.134.784.964.96471,900
Jun 05, 20195.155.155.055.055.055,000
Jun 04, 20195.105.155.025.155.1517,700
Jun 03, 20195.005.124.955.105.1013,700
May 31, 20194.865.164.784.904.9028,800
May 30, 20194.965.154.854.924.9213,100
May 29, 20194.705.004.654.934.9311,300
May 28, 20194.794.794.644.784.7817,400
May 24, 20194.704.894.644.794.7917,200
May 23, 20194.955.084.564.764.7642,000
May 22, 20194.935.094.885.005.0090,400
May 21, 20194.995.034.904.964.9624,900
May 20, 20195.005.004.824.974.9726,100
May 17, 20194.915.144.914.944.9440,600
May 16, 20194.875.094.845.045.0436,200
May 15, 20194.794.974.794.924.9233,000
May 14, 20194.664.974.634.934.93133,800
May 13, 20194.404.844.404.704.70110,600
May 10, 20194.694.744.564.654.6554,200
May 09, 20194.654.734.454.704.70243,400
May 08, 20194.594.714.594.704.7028,600
May 07, 20194.554.714.534.594.5923,900
May 06, 20194.394.834.304.604.60120,200
May 03, 20194.404.834.324.454.45108,500
May 02, 20194.234.364.154.354.3534,200
May 01, 20194.094.234.004.204.2029,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...