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 (%)
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%)
Nov 01, 2017
4.500
4.500
4.410
4.460
7,548
-0.02(-0.45%)
Oct 31, 2017
4.460
4.480
4.408
4.480
21,530
+0.03(+0.67%)
Oct 30, 2017
4.340
4.450
4.340
4.450
40,068
+0.14(+3.25%)
Oct 27, 2017
4.300
4.380
4.290
4.310
144,312
-0.03(-0.69%)
Oct 26, 2017
4.400
4.410
4.230
4.340
13,505
-0.02(-0.46%)
Oct 25, 2017
4.210
4.360
4.180
4.360
8,715
+0.11(+2.59%)
Oct 24, 2017
4.320
4.350
4.250
4.250
12,679
-0.10(-2.30%)
Oct 23, 2017
4.320
4.370
4.250
4.350
24,671
+0.04(+0.93%)
Oct 20, 2017
4.330
4.330
4.271
4.310
16,214
+0.01(+0.23%)
Oct 19, 2017
4.310
4.370
4.210
4.300
38,209
-0.07(-1.60%)
Oct 18, 2017
4.280
4.370
4.200
4.370
20,271
+0.11(+2.58%)
Oct 17, 2017
4.290
4.350
4.210
4.260
21,124
+0.01(+0.24%)
Oct 16, 2017
4.320
4.408
4.180
4.250
46,735
-0.06(-1.39%)
Oct 13, 2017
4.200
4.350
4.200
4.310
117,769
+0.11(+2.62%)
Oct 12, 2017
4.280
4.430
4.200
4.200
17,233
-0.08(-1.87%)
Oct 11, 2017
4.440
4.440
4.280
4.280
42,516
-0.16(-3.60%)
Oct 10, 2017
4.450
4.460
4.380
4.440
39,337
+0.01(+0.23%)
Oct 09, 2017
4.340
4.490
4.340
4.430
34,103
+0.10(+2.31%)
Oct 06, 2017
4.160
4.330
4.128
4.330
18,621
+0.15(+3.59%)
Oct 05, 2017
4.200
4.200
4.150
4.180
10,246
+0.00(+0.00%)
Oct 04, 2017
4.120
4.200
4.120
4.180
13,724
+0.03(+0.72%)
Oct 03, 2017
4.180
4.280
4.150
4.150
41,727
-0.05(-1.19%)
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
.