ASPN - Aspen Aerogels, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20196.596.596.596.596.59131
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
Apr 30, 20194.004.123.974.094.0974,700
Apr 29, 20193.764.143.724.014.0127,200
Apr 26, 20193.653.753.593.753.7541,200
Apr 25, 20193.263.743.253.623.62173,900
Apr 24, 20193.153.233.133.163.164,900
Apr 23, 20193.243.323.133.183.1810,200
Apr 22, 20193.263.263.033.213.21111,800
Apr 18, 20193.143.253.123.243.2442,900
Apr 17, 20192.983.152.983.133.1315,600
Apr 16, 20192.963.002.922.942.9461,100
Apr 15, 20192.923.002.922.972.978,200
Apr 12, 20192.953.002.932.952.9532,500
Apr 11, 20192.973.002.932.972.9725,800
Apr 10, 20192.863.002.862.932.9319,300
Apr 09, 20192.922.922.802.872.8716,100
Apr 08, 20192.842.932.792.922.9225,300
Apr 05, 20192.552.842.512.812.81170,300
Apr 04, 20192.472.542.452.502.5015,000
Apr 03, 20192.502.562.422.502.5036,600
Apr 02, 20192.502.542.482.512.5124,000
Apr 01, 20192.542.612.502.502.5076,700
Mar 29, 20192.592.682.472.552.5532,100
Mar 28, 20192.652.722.522.562.569,900
Mar 27, 20192.692.772.582.612.6146,100
Mar 26, 20192.752.772.662.682.6839,300
Mar 25, 20192.812.842.652.722.7229,600
Mar 22, 20192.953.012.832.862.8622,200
Mar 21, 20193.023.072.952.962.96114,000
Mar 20, 20193.033.052.953.033.0316,500
Mar 19, 20193.153.163.033.033.039,400
Mar 18, 20193.143.153.023.123.1236,700
Mar 15, 20193.093.153.013.123.1273,600
Mar 14, 20193.073.122.973.103.1026,400
Mar 13, 20193.793.792.993.103.10330,000
Mar 12, 20193.153.182.982.982.9838,100
Mar 11, 20193.113.223.073.143.149,900
Mar 08, 20193.213.213.093.153.1514,000
Mar 07, 20193.273.293.213.213.2141,000
Mar 06, 20193.293.343.273.303.3013,600
Mar 05, 20193.293.483.253.303.3019,100
Mar 04, 20193.563.563.303.323.3251,000
Mar 01, 20193.493.583.373.523.5291,200
Feb 28, 20193.623.683.463.463.4619,400
Feb 27, 20193.703.783.633.633.6326,700
Feb 26, 20193.693.763.643.723.7288,600
Feb 25, 20193.643.743.583.713.7166,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...