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
)
29.92
+0.42 (+1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2016
6.510
6.510
6.170
6.170
20,432
-0.33(-5.08%)
Oct 28, 2016
6.440
6.710
6.337
6.500
19,119
+0.03(+0.46%)
Oct 27, 2016
6.350
6.470
6.250
6.470
34,535
+0.11(+1.73%)
Oct 26, 2016
6.500
6.610
6.340
6.360
30,870
-0.14(-2.15%)
Oct 25, 2016
6.460
6.553
6.390
6.500
14,850
-0.01(-0.15%)
Oct 24, 2016
6.430
6.510
6.301
6.510
23,445
+0.04(+0.62%)
Oct 21, 2016
6.560
6.603
6.300
6.470
23,077
-0.08(-1.22%)
Oct 20, 2016
6.440
6.590
6.430
6.550
22,717
+0.09(+1.39%)
Oct 19, 2016
6.230
6.530
6.030
6.460
27,203
+0.31(+5.04%)
Oct 18, 2016
6.210
6.243
6.060
6.150
8,761
-0.06(-0.97%)
Oct 17, 2016
6.120
6.210
6.100
6.210
15,531
+0.11(+1.80%)
Oct 14, 2016
6.190
6.203
6.048
6.100
26,891
-0.04(-0.65%)
Oct 13, 2016
6.150
6.200
6.000
6.140
26,839
-0.03(-0.49%)
Oct 12, 2016
6.290
6.490
6.155
6.170
26,453
-0.10(-1.59%)
Oct 11, 2016
6.110
6.340
6.030
6.270
72,398
+0.16(+2.62%)
Oct 10, 2016
6.130
6.250
6.040
6.110
16,785
+0.05(+0.83%)
Oct 07, 2016
6.130
6.240
6.035
6.060
15,039
-0.05(-0.82%)
Oct 06, 2016
6.180
6.200
5.950
6.110
91,776
-0.04(-0.65%)
Oct 05, 2016
6.050
6.200
5.990
6.150
28,283
+0.15(+2.50%)
Oct 04, 2016
6.070
6.180
5.950
6.000
51,538
+0.09(+1.52%)
Oct 03, 2016
6.030
6.030
5.910
5.910
28,664
-0.05(-0.84%)
Sep 30, 2016
6.200
6.290
5.890
5.960
35,418
-0.21(-3.48%)
Sep 29, 2016
6.000
6.240
5.946
6.175
42,239
+0.14(+2.40%)
Sep 28, 2016
5.700
6.060
5.580
6.030
61,131
+0.36(+6.35%)
Sep 27, 2016
5.440
5.690
5.420
5.670
38,915
+0.17(+3.09%)
Sep 26, 2016
5.370
5.530
5.350
5.500
51,964
+0.14(+2.61%)
Sep 23, 2016
5.320
5.430
5.100
5.360
42,327
+0.05(+0.94%)
Sep 22, 2016
5.310
5.395
5.220
5.310
32,539
+0.07(+1.34%)
Sep 21, 2016
5.250
5.365
5.150
5.240
49,987
+0.02(+0.38%)
Sep 20, 2016
5.200
5.370
5.100
5.220
54,137
+0.26(+5.24%)
Sep 19, 2016
4.900
5.090
4.860
4.960
19,914
+0.00(+0.00%)
Sep 16, 2016
4.530
4.960
4.530
4.960
52,039
+0.41(+9.01%)
Sep 15, 2016
4.510
4.660
4.500
4.550
16,772
+0.02(+0.44%)
Sep 14, 2016
4.580
4.600
4.500
4.530
26,972
+0.00(+0.00%)
Sep 13, 2016
4.710
4.730
4.530
4.530
18,796
-0.17(-3.62%)
Sep 12, 2016
4.650
4.800
4.640
4.700
41,521
+0.08(+1.73%)
Sep 09, 2016
5.020
5.030
4.600
4.620
79,354
-0.39(-7.78%)
Sep 08, 2016
5.140
5.180
5.000
5.010
104,088
-0.12(-2.34%)
Sep 07, 2016
5.060
5.180
5.060
5.130
75,511
+0.07(+1.38%)
Sep 06, 2016
5.050
5.180
5.000
5.060
392,224
-0.04(-0.78%)
Sep 02, 2016
4.970
5.100
5.100
5.100
149,200
+0.16(+3.24%)
Sep 01, 2016
4.940
4.990
4.930
4.940
12,321
+0.03(+0.61%)
Aug 31, 2016
4.990
5.030
4.900
4.910
14,762
-0.07(-1.41%)
Aug 30, 2016
5.050
5.050
4.980
4.980
21,124
-0.06(-1.19%)
Aug 29, 2016
5.040
5.100
4.980
5.040
22,920
+0.02(+0.40%)
Aug 26, 2016
5.010
5.050
4.990
5.020
109,854
+0.04(+0.80%)
Aug 25, 2016
5.000
5.050
4.910
4.980
606,353
+0.03(+0.61%)
Aug 24, 2016
4.810
5.010
4.810
4.950
337,803
+0.11(+2.27%)
Aug 23, 2016
4.720
4.865
4.720
4.840
23,827
+0.18(+3.86%)
Aug 22, 2016
4.760
4.810
4.591
4.660
34,618
-0.10(-2.10%)
Aug 19, 2016
4.810
4.918
4.620
4.760
28,980
-0.13(-2.66%)
Aug 18, 2016
4.910
4.980
4.830
4.890
13,921
+0.02(+0.41%)
Aug 17, 2016
4.970
4.988
4.810
4.870
44,049
-0.04(-0.81%)
Aug 16, 2016
4.900
5.000
4.840
4.910
38,119
+0.02(+0.41%)
Aug 15, 2016
4.850
4.912
4.780
4.890
43,712
+0.05(+1.03%)
Aug 12, 2016
4.930
4.986
4.810
4.840
46,135
-0.07(-1.43%)
Aug 11, 2016
4.820
4.940
4.800
4.910
113,314
+0.08(+1.66%)
Aug 10, 2016
4.810
4.850
4.750
4.830
31,709
+0.01(+0.21%)
Aug 09, 2016
4.730
4.820
4.501
4.820
10,543
+0.12(+2.55%)
Aug 08, 2016
4.720
4.890
4.590
4.700
36,489
-0.04(-0.84%)
Aug 05, 2016
4.800
4.900
4.420
4.740
110,703
-0.32(-6.32%)
Aug 04, 2016
5.000
5.220
5.000
5.060
10,197
+0.08(+1.61%)
Aug 03, 2016
4.920
5.020
4.920
4.980
35,839
+0.01(+0.20%)
Aug 02, 2016
5.000
5.000
4.950
4.970
5,942
-0.02(-0.40%)
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
.