Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aspen Aerogels, Inc. Common Stock
(NY:
ASPN
)
29.23
-2.12 (-6.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
5.260
5.260
4.970
5.050
41,771
-0.16(-3.07%)
Jan 30, 2018
5.230
5.330
5.210
11,833
-0.12(-2.25%)
Jan 29, 2018
5.390
5.390
5.200
5.330
15,717
-0.06(-1.11%)
Jan 26, 2018
5.400
5.400
5.290
5.390
24,827
+0.01(+0.19%)
Jan 25, 2018
5.400
5.480
5.260
5.380
36,720
+0.03(+0.56%)
Jan 24, 2018
5.450
5.582
5.280
5.350
77,885
-0.05(-0.93%)
Jan 23, 2018
5.100
5.410
5.080
5.400
48,721
+0.28(+5.47%)
Jan 22, 2018
5.010
5.200
5.010
5.120
264,034
+0.09(+1.79%)
Jan 19, 2018
5.030
5.090
4.980
5.030
54,439
+0.03(+0.60%)
Jan 18, 2018
5.010
5.030
4.920
5.000
65,652
-0.03(-0.60%)
Jan 17, 2018
4.990
5.040
4.850
5.030
18,365
+0.08(+1.62%)
Jan 16, 2018
5.070
5.070
4.860
4.950
33,076
-0.10(-1.98%)
Jan 12, 2018
5.050
5.050
5.050
0
+0.00(+0.00%)
Jan 11, 2018
5.050
5.130
4.990
5.050
14,424
+0.05(+1.00%)
Jan 10, 2018
4.950
5.000
47,023
-0.11(-2.15%)
Jan 09, 2018
5.070
5.130
5.050
5.110
4,782
+0.04(+0.79%)
Jan 08, 2018
5.050
5.200
5.045
5.070
19,104
-0.02(-0.39%)
Jan 05, 2018
5.040
5.090
5.000
5.090
17,740
+0.03(+0.59%)
Jan 04, 2018
5.040
5.090
5.030
5.060
19,377
+0.07(+1.40%)
Jan 03, 2018
4.970
5.110
4.890
4.990
26,699
+0.01(+0.20%)
Jan 02, 2018
4.930
4.980
4.908
4.980
18,493
+0.10(+2.05%)
Dec 29, 2017
4.880
4.880
4.880
0
-0.06(-1.21%)
Dec 28, 2017
4.770
4.950
4.750
4.940
29,275
+0.14(+2.92%)
Dec 27, 2017
4.850
4.860
4.780
4.800
24,662
-0.02(-0.41%)
Dec 26, 2017
4.900
4.900
4.800
4.820
21,197
-0.07(-1.43%)
Dec 22, 2017
4.900
4.900
4.840
4.890
10,357
-0.04(-0.81%)
Dec 21, 2017
4.870
4.950
4.840
4.930
18,836
+0.06(+1.23%)
Dec 20, 2017
4.850
4.940
4.820
4.870
12,145
+0.02(+0.41%)
Dec 19, 2017
4.890
5.000
4.840
4.850
19,897
-0.07(-1.42%)
Dec 18, 2017
4.980
4.980
4.910
4.920
13,726
-0.04(-0.81%)
Dec 15, 2017
4.890
4.990
4.840
4.960
33,862
+0.14(+2.90%)
Dec 14, 2017
4.990
5.060
4.780
4.820
24,453
-0.17(-3.41%)
Dec 13, 2017
5.000
5.040
4.961
4.990
27,132
+0.00(+0.00%)
Dec 12, 2017
5.030
5.030
4.917
4.990
16,784
-0.04(-0.80%)
Dec 11, 2017
5.040
5.140
4.976
5.030
31,218
+0.03(+0.60%)
Dec 08, 2017
5.040
5.040
4.920
5.000
7,776
-0.06(-1.19%)
Dec 07, 2017
5.050
5.080
5.000
5.060
22,150
-0.01(-0.20%)
Dec 06, 2017
5.050
5.130
4.940
5.070
27,644
+0.02(+0.40%)
Dec 05, 2017
4.840
5.120
4.840
5.050
30,155
+0.22(+4.55%)
Dec 04, 2017
4.810
4.810
4.770
4.830
30,691
-0.01(-0.21%)
Dec 01, 2017
4.760
4.960
4.760
4.840
30,796
+0.07(+1.47%)
Nov 30, 2017
4.730
4.910
4.300
4.770
3,015,569
+0.01(+0.21%)
Nov 29, 2017
4.820
4.820
4.720
4.760
3,422
-0.01(-0.21%)
Nov 28, 2017
4.780
4.939
4.630
4.770
23,485
+0.05(+1.06%)
Nov 27, 2017
4.830
4.830
4.660
4.720
11,460
-0.08(-1.67%)
Nov 24, 2017
4.840
4.840
4.690
4.800
7,294
+0.01(+0.21%)
Nov 22, 2017
4.800
4.940
4.780
4.790
17,796
-0.03(-0.62%)
Nov 21, 2017
4.830
4.930
4.730
4.820
30,897
-0.04(-0.82%)
Nov 20, 2017
4.770
4.900
4.770
4.860
17,591
+0.00(+0.00%)
Nov 17, 2017
4.800
4.880
4.650
4.860
21,799
+0.09(+1.89%)
Nov 16, 2017
4.750
4.970
4.720
4.770
209,084
+0.00(+0.00%)
Nov 15, 2017
4.616
4.800
4.578
4.770
40,570
+0.14(+3.02%)
Nov 14, 2017
4.730
4.860
4.610
4.630
13,752
-0.20(-4.14%)
Nov 13, 2017
4.850
4.850
4.700
4.830
18,603
-0.04(-0.82%)
Nov 10, 2017
4.860
4.970
4.730
4.870
21,255
-0.03(-0.61%)
Nov 09, 2017
4.810
4.930
4.770
4.900
52,859
+0.04(+0.82%)
Nov 08, 2017
4.830
4.955
4.800
4.860
49,698
+0.00(+0.00%)
Nov 07, 2017
4.820
4.970
4.680
4.860
30,009
-0.04(-0.82%)
Nov 06, 2017
4.800
4.960
4.740
4.900
29,585
+0.11(+2.30%)
Nov 03, 2017
4.320
4.850
4.270
4.790
92,035
+0.34(+7.64%)
Nov 02, 2017
4.450
4.480
4.400
4.450
9,498
-0.01(-0.22%)
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
.