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
(NY:
ASPN
)
31.35
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 30, 2015
8.400
8.470
8.150
8.370
24,420
+0.00(+0.00%)
Oct 29, 2015
8.370
8.490
8.190
8.370
35,556
+0.00(+0.00%)
Oct 28, 2015
8.230
8.480
8.180
8.370
22,587
+0.12(+1.45%)
Oct 27, 2015
8.230
8.365
8.080
8.250
83,038
-0.07(-0.84%)
Oct 26, 2015
8.420
8.420
8.080
8.320
38,300
-0.17(-2.00%)
Oct 23, 2015
8.590
8.690
8.355
8.490
44,420
+0.08(+0.95%)
Oct 22, 2015
8.460
8.690
8.310
8.410
21,550
-0.10(-1.18%)
Oct 21, 2015
8.580
8.870
8.490
8.510
202,145
-0.04(-0.47%)
Oct 20, 2015
8.470
8.700
8.390
8.550
75,607
+0.01(+0.12%)
Oct 19, 2015
8.560
8.564
8.380
8.540
31,406
-0.07(-0.81%)
Oct 16, 2015
8.470
8.640
8.380
8.610
42,015
+0.08(+0.94%)
Oct 15, 2015
8.400
8.640
8.290
8.530
121,767
+0.13(+1.55%)
Oct 14, 2015
8.420
8.490
8.210
8.400
80,883
+0.00(+0.00%)
Oct 13, 2015
8.290
8.469
8.200
8.400
27,253
+0.06(+0.72%)
Oct 12, 2015
8.250
8.440
8.030
8.340
56,574
+0.04(+0.48%)
Oct 09, 2015
8.295
8.440
8.100
8.300
31,720
+0.00(+0.00%)
Oct 08, 2015
8.060
8.432
7.990
8.300
137,861
+0.09(+1.10%)
Oct 07, 2015
8.230
8.370
7.970
8.210
25,076
+0.05(+0.61%)
Oct 06, 2015
8.020
8.180
7.860
8.160
82,461
+0.13(+1.62%)
Oct 05, 2015
7.650
8.050
7.630
8.030
68,193
+0.53(+7.07%)
Oct 02, 2015
7.420
7.530
7.380
7.500
89,252
+0.03(+0.40%)
Oct 01, 2015
7.440
7.540
7.400
7.470
69,408
-0.03(-0.40%)
Sep 30, 2015
7.400
7.560
7.380
7.500
113,866
+0.05(+0.67%)
Sep 29, 2015
7.780
7.900
7.390
7.450
81,816
-0.35(-4.49%)
Sep 28, 2015
8.200
8.200
7.790
7.800
87,020
-0.42(-5.11%)
Sep 25, 2015
8.230
8.490
8.150
8.220
77,978
-0.07(-0.84%)
Sep 24, 2015
8.290
8.380
8.010
8.290
62,689
-0.06(-0.72%)
Sep 23, 2015
8.270
8.360
8.240
8.350
58,666
+0.14(+1.71%)
Sep 22, 2015
8.080
8.540
8.080
8.210
91,613
-0.35(-4.09%)
Sep 21, 2015
8.720
8.800
8.360
8.560
96,449
-0.01(-0.12%)
Sep 18, 2015
8.860
9.030
8.570
8.570
335,450
-0.36(-4.03%)
Sep 17, 2015
8.650
9.030
8.550
8.930
74,873
+0.17(+1.94%)
Sep 16, 2015
8.510
8.790
8.414
8.760
466,118
+0.29(+3.42%)
Sep 15, 2015
8.530
8.560
8.410
8.470
109,663
+0.06(+0.71%)
Sep 14, 2015
8.500
8.560
8.331
8.410
212,682
+0.00(+0.00%)
Sep 11, 2015
8.290
8.450
8.290
8.410
113,148
+0.12(+1.45%)
Sep 10, 2015
8.410
8.410
8.160
8.290
96,756
-0.06(-0.72%)
Sep 09, 2015
8.150
8.430
8.150
8.350
99,798
+0.12(+1.46%)
Sep 08, 2015
8.200
8.400
8.160
8.230
130,142
+0.13(+1.60%)
Sep 04, 2015
8.300
8.100
8.100
8.100
143,200
-0.15(-1.82%)
Sep 03, 2015
8.160
8.460
8.028
8.250
128,118
+0.18(+2.23%)
Sep 02, 2015
7.850
8.120
7.715
8.070
106,439
+0.32(+4.13%)
Sep 01, 2015
7.440
7.840
7.400
7.750
225,358
+0.28(+3.75%)
Aug 31, 2015
7.380
7.490
7.300
7.470
64,848
+0.09(+1.22%)
Aug 28, 2015
7.300
7.400
7.230
7.380
68,940
+0.08(+1.10%)
Aug 27, 2015
7.200
7.340
7.182
7.300
47,045
+0.13(+1.81%)
Aug 26, 2015
7.440
7.440
7.060
7.170
150,391
-0.01(-0.14%)
Aug 25, 2015
7.300
7.680
7.110
7.180
71,205
+0.01(+0.14%)
Aug 24, 2015
6.970
7.360
6.910
7.170
97,884
-0.08(-1.10%)
Aug 21, 2015
7.120
7.360
7.120
7.250
55,467
-0.18(-2.42%)
Aug 20, 2015
7.610
7.610
7.360
7.430
55,177
-0.18(-2.37%)
Aug 19, 2015
7.790
7.790
7.540
7.610
75,436
-0.07(-0.91%)
Aug 18, 2015
7.690
7.800
7.610
7.680
107,194
-0.03(-0.39%)
Aug 17, 2015
7.140
7.820
7.090
7.710
337,287
+0.51(+7.08%)
Aug 14, 2015
6.750
7.360
6.750
7.200
1,050,536
+0.50(+7.46%)
Aug 13, 2015
6.745
6.800
6.700
6.700
89,402
-0.12(-1.76%)
Aug 12, 2015
6.650
7.000
6.650
6.820
95,676
-0.03(-0.44%)
Aug 11, 2015
7.060
7.070
6.660
6.850
22,848
-0.26(-3.66%)
Aug 10, 2015
7.190
7.190
7.000
7.110
50,806
+0.11(+1.57%)
Aug 07, 2015
6.780
7.140
6.640
7.000
137,752
+0.27(+4.01%)
Aug 06, 2015
6.510
6.780
6.450
6.730
12,992
+0.21(+3.22%)
Aug 05, 2015
6.570
6.580
6.430
6.520
5,148
-0.01(-0.15%)
Aug 04, 2015
6.500
6.640
6.380
6.530
26,384
+0.05(+0.77%)
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
.