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
+1.14 (+3.77%)
Official Closing Price
Updated: 4:10 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 (%)
Mar 31, 2016
4.490
4.540
4.480
4.500
44,022
+0.02(+0.45%)
Mar 30, 2016
4.490
4.540
4.420
4.480
19,852
+0.00(+0.00%)
Mar 29, 2016
4.340
4.500
4.270
4.480
29,404
+0.14(+3.23%)
Mar 28, 2016
4.460
4.460
4.280
4.340
8,362
-0.10(-2.25%)
Mar 24, 2016
4.410
4.440
4.440
4.440
60,300
+0.02(+0.45%)
Mar 23, 2016
4.640
4.640
4.170
4.420
40,788
-0.32(-6.75%)
Mar 22, 2016
4.750
4.750
4.440
4.740
37,588
+0.01(+0.21%)
Mar 21, 2016
4.720
5.055
4.550
4.730
101,137
+0.16(+3.50%)
Mar 18, 2016
4.050
4.610
4.050
4.570
155,548
+0.54(+13.40%)
Mar 17, 2016
4.240
4.342
4.000
4.030
46,850
-0.11(-2.66%)
Mar 16, 2016
4.300
4.500
4.120
4.140
48,498
-0.15(-3.50%)
Mar 15, 2016
4.280
4.520
4.200
4.290
43,140
-0.01(-0.23%)
Mar 14, 2016
4.010
4.300
3.935
4.300
35,880
+0.29(+7.23%)
Mar 11, 2016
4.080
4.100
3.870
4.010
114,189
-0.01(-0.25%)
Mar 10, 2016
4.060
4.070
3.920
4.020
114,293
+0.00(+0.00%)
Mar 09, 2016
4.055
4.104
3.960
4.020
40,376
+0.02(+0.50%)
Mar 08, 2016
3.980
4.077
3.910
4.000
136,898
+0.00(+0.00%)
Mar 07, 2016
3.930
4.030
3.920
4.000
28,566
+0.03(+0.76%)
Mar 04, 2016
3.690
4.030
3.670
3.970
30,241
+0.28(+7.59%)
Mar 03, 2016
3.900
4.040
3.650
3.690
23,423
-0.31(-7.75%)
Mar 02, 2016
3.950
4.040
3.840
4.000
45,473
+0.01(+0.25%)
Mar 01, 2016
3.650
4.010
3.650
3.990
63,162
+0.34(+9.32%)
Feb 29, 2016
3.920
4.198
3.377
3.650
178,496
-0.25(-6.41%)
Feb 26, 2016
4.200
6.580
3.810
3.900
427,756
+0.22(+5.98%)
Feb 25, 2016
3.590
3.680
3.560
3.680
13,023
+0.13(+3.66%)
Feb 24, 2016
3.780
3.780
3.550
3.550
23,703
-0.23(-6.08%)
Feb 23, 2016
3.980
4.070
3.770
3.780
9,409
-0.18(-4.55%)
Feb 22, 2016
3.800
4.030
3.800
3.960
11,068
+0.18(+4.76%)
Feb 19, 2016
3.850
3.900
3.730
3.780
8,895
-0.09(-2.33%)
Feb 18, 2016
3.997
4.040
3.830
3.870
11,830
-0.07(-1.78%)
Feb 17, 2016
3.890
4.150
3.860
3.940
17,373
+0.08(+2.07%)
Feb 16, 2016
3.740
3.880
3.540
3.860
116,957
+0.28(+7.82%)
Feb 12, 2016
3.800
3.580
3.580
3.580
45,500
-0.19(-5.04%)
Feb 11, 2016
3.910
3.910
3.480
3.770
93,149
+0.06(+1.62%)
Feb 10, 2016
4.510
4.570
3.460
3.710
173,763
-0.78(-17.37%)
Feb 09, 2016
4.480
4.597
3.805
4.490
60,940
-0.03(-0.66%)
Feb 08, 2016
4.760
4.760
4.500
4.520
31,047
-0.22(-4.64%)
Feb 05, 2016
4.740
4.840
4.700
4.740
12,117
+0.02(+0.42%)
Feb 04, 2016
4.650
5.010
4.550
4.720
31,126
+0.08(+1.72%)
Feb 03, 2016
4.900
4.930
4.480
4.640
282,041
-0.13(-2.73%)
Feb 02, 2016
4.370
4.960
4.370
4.770
196,676
+0.36(+8.16%)
Feb 01, 2016
4.340
4.515
4.230
4.410
438,674
+0.05(+1.15%)
Jan 29, 2016
4.380
4.570
4.240
4.360
258,714
+0.02(+0.46%)
Jan 28, 2016
4.480
4.560
4.290
4.340
92,220
-0.13(-2.91%)
Jan 27, 2016
4.700
4.780
4.420
4.470
84,868
-0.22(-4.69%)
Jan 26, 2016
4.790
5.020
4.460
4.690
44,567
-0.01(-0.21%)
Jan 25, 2016
5.180
5.180
4.690
4.700
100,664
-0.47(-9.09%)
Jan 22, 2016
4.970
5.185
4.970
5.170
47,690
+0.20(+4.02%)
Jan 21, 2016
5.200
5.200
4.930
4.970
50,421
-0.24(-4.61%)
Jan 20, 2016
5.350
5.350
5.110
5.210
71,171
-0.27(-4.93%)
Jan 19, 2016
5.550
5.620
5.460
5.480
24,040
-0.05(-0.90%)
Jan 15, 2016
5.590
5.530
5.530
5.530
27,600
-0.17(-2.98%)
Jan 14, 2016
5.740
5.890
5.610
5.700
11,101
-0.08(-1.38%)
Jan 13, 2016
6.000
6.000
5.680
5.780
27,378
-0.22(-3.67%)
Jan 12, 2016
5.770
6.000
5.770
6.000
25,564
+0.20(+3.45%)
Jan 11, 2016
5.830
6.000
5.720
5.800
17,274
+0.00(+0.00%)
Jan 08, 2016
5.850
5.850
5.710
5.800
34,571
-0.02(-0.34%)
Jan 07, 2016
6.000
6.000
5.750
5.820
20,353
-0.28(-4.59%)
Jan 06, 2016
6.040
6.150
6.020
6.100
55,847
-0.09(-1.45%)
Jan 05, 2016
6.080
6.360
5.970
6.190
27,829
+0.14(+2.31%)
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
.