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 (%)
Mar 31, 2017
4.140
4.250
4.140
4.150
40,796
+0.02(+0.48%)
Mar 30, 2017
4.220
4.250
4.090
4.130
10,846
-0.08(-1.90%)
Mar 29, 2017
4.130
4.250
4.130
4.210
28,131
+0.08(+1.94%)
Mar 28, 2017
4.140
4.170
4.113
4.130
26,064
+0.02(+0.49%)
Mar 27, 2017
3.960
4.140
3.960
4.110
33,022
+0.09(+2.24%)
Mar 24, 2017
4.040
4.080
4.000
4.020
11,716
-0.02(-0.50%)
Mar 23, 2017
3.910
4.074
3.889
4.040
42,326
+0.14(+3.59%)
Mar 22, 2017
3.880
4.030
3.850
3.900
59,409
+0.01(+0.26%)
Mar 21, 2017
4.060
4.165
3.884
3.890
32,102
-0.12(-3.00%)
Mar 20, 2017
4.040
4.100
3.916
4.010
32,218
-0.07(-1.72%)
Mar 17, 2017
4.140
4.150
4.050
4.080
63,282
-0.06(-1.45%)
Mar 16, 2017
4.090
4.180
4.050
4.140
15,502
+0.06(+1.47%)
Mar 15, 2017
4.060
4.120
4.040
4.080
16,065
+0.02(+0.49%)
Mar 14, 2017
4.120
4.120
4.000
4.060
56,740
-0.09(-2.17%)
Mar 13, 2017
4.050
4.170
4.020
4.150
23,623
+0.08(+1.97%)
Mar 10, 2017
4.060
4.090
4.000
4.070
78,191
+0.04(+0.99%)
Mar 09, 2017
4.060
4.120
3.995
4.030
93,480
-0.02(-0.49%)
Mar 08, 2017
4.050
4.090
4.050
4.050
31,697
-0.01(-0.25%)
Mar 07, 2017
4.080
4.080
4.030
4.060
39,437
+0.02(+0.50%)
Mar 06, 2017
4.030
4.061
4.000
4.040
92,665
-0.02(-0.49%)
Mar 03, 2017
4.050
4.070
3.970
4.060
59,784
+0.03(+0.74%)
Mar 02, 2017
4.180
4.180
4.000
4.030
54,989
-0.15(-3.59%)
Mar 01, 2017
4.200
4.290
4.130
4.180
33,552
+0.04(+0.97%)
Feb 28, 2017
4.140
4.240
4.080
4.140
69,064
+0.08(+1.97%)
Feb 27, 2017
4.030
4.090
3.900
4.060
71,325
+0.05(+1.25%)
Feb 24, 2017
3.880
4.100
3.840
4.010
365,688
-0.10(-2.43%)
Feb 23, 2017
4.380
4.380
4.110
4.110
58,100
-0.24(-5.52%)
Feb 22, 2017
4.410
4.500
4.310
4.350
48,946
-0.09(-2.03%)
Feb 21, 2017
4.440
4.450
4.275
4.440
71,007
+0.05(+1.14%)
Feb 17, 2017
4.390
4.390
4.390
0
-0.10(-2.23%)
Feb 16, 2017
4.570
4.570
4.435
4.490
22,855
-0.06(-1.32%)
Feb 15, 2017
4.580
4.690
4.510
4.550
67,908
-0.03(-0.66%)
Feb 14, 2017
4.360
4.590
4.355
4.580
226,712
+0.20(+4.57%)
Feb 13, 2017
4.410
4.410
4.350
4.380
54,612
+0.00(+0.00%)
Feb 10, 2017
4.380
4.380
4.360
4.380
56,124
+0.02(+0.46%)
Feb 09, 2017
4.370
4.380
4.281
4.360
58,785
-0.02(-0.46%)
Feb 08, 2017
4.340
4.380
4.247
4.380
29,094
+0.03(+0.69%)
Feb 07, 2017
4.370
4.380
4.140
4.350
61,971
+0.01(+0.23%)
Feb 06, 2017
4.500
4.500
4.300
4.340
39,167
-0.15(-3.34%)
Feb 03, 2017
4.560
4.856
4.480
4.490
78,378
-0.04(-0.88%)
Feb 02, 2017
4.430
4.705
4.400
4.530
130,411
+0.08(+1.80%)
Feb 01, 2017
4.690
4.690
4.420
4.450
55,460
-0.21(-4.51%)
Jan 31, 2017
4.650
4.720
4.560
4.660
17,127
+0.05(+1.08%)
Jan 30, 2017
4.740
4.755
4.600
4.610
19,349
-0.13(-2.74%)
Jan 27, 2017
4.670
4.830
4.560
4.740
44,870
+0.11(+2.42%)
Jan 26, 2017
4.690
4.690
4.600
4.628
22,562
-0.00(-0.04%)
Jan 25, 2017
4.590
4.740
4.570
4.630
26,756
+0.06(+1.31%)
Jan 24, 2017
4.402
4.600
4.380
4.570
53,250
+0.21(+4.82%)
Jan 23, 2017
4.300
4.430
4.300
4.360
15,630
+0.00(+0.00%)
Jan 20, 2017
4.390
4.450
4.340
4.360
40,032
+0.01(+0.23%)
Jan 19, 2017
4.420
4.430
4.260
4.350
29,526
-0.07(-1.58%)
Jan 18, 2017
4.250
4.420
4.250
4.420
55,202
+0.17(+4.00%)
Jan 17, 2017
4.290
4.420
4.250
4.250
15,308
-0.02(-0.47%)
Jan 13, 2017
4.270
4.270
4.270
0
+0.06(+1.43%)
Jan 12, 2017
4.200
4.230
4.110
4.210
36,151
+0.05(+1.20%)
Jan 11, 2017
4.230
4.230
4.140
4.160
44,398
-0.06(-1.42%)
Jan 10, 2017
4.230
4.245
4.170
4.220
25,768
+0.01(+0.24%)
Jan 09, 2017
4.220
4.250
4.100
4.210
61,378
+0.05(+1.20%)
Jan 06, 2017
4.290
4.300
4.100
4.160
291,196
-0.10(-2.35%)
Jan 05, 2017
4.350
4.440
4.260
4.260
37,505
-0.09(-2.07%)
Jan 04, 2017
4.250
4.400
4.250
4.350
39,743
+0.10(+2.35%)
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
.