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: 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 (%)
Apr 30, 2024
16.44
16.58
15.56
15.66
771,445
-1.01(-6.06%)
Apr 29, 2024
16.11
16.71
16.05
16.67
426,550
+0.57(+3.54%)
Apr 26, 2024
15.80
16.46
15.65
16.10
570,133
+0.39(+2.48%)
Apr 25, 2024
16.25
16.26
15.37
15.71
630,736
-0.93(-5.59%)
Apr 24, 2024
16.62
16.86
16.32
16.64
653,111
+0.01(+0.06%)
Apr 23, 2024
15.48
16.73
15.48
16.63
928,391
+1.45(+9.55%)
Apr 22, 2024
14.95
15.21
14.52
15.18
474,220
+0.22(+1.47%)
Apr 19, 2024
14.68
15.10
14.60
14.96
585,958
+0.14(+0.94%)
Apr 18, 2024
15.07
15.28
14.79
14.82
421,788
-0.25(-1.66%)
Apr 17, 2024
15.33
15.34
14.77
15.07
621,305
-0.07(-0.46%)
Apr 16, 2024
15.14
15.34
14.89
15.14
607,628
-0.12(-0.79%)
Apr 15, 2024
15.92
16.12
15.21
15.26
694,931
-0.66(-4.15%)
Apr 12, 2024
16.56
16.75
15.74
15.92
543,134
-0.87(-5.18%)
Apr 11, 2024
16.58
16.82
16.38
16.79
375,910
+0.31(+1.88%)
Apr 10, 2024
16.10
16.84
15.87
16.48
499,935
-0.26(-1.55%)
Apr 09, 2024
16.63
16.80
16.11
16.74
496,949
+0.11(+0.66%)
Apr 08, 2024
16.88
17.07
16.52
16.63
438,745
-0.01(-0.06%)
Apr 05, 2024
16.71
17.16
16.53
16.64
399,535
-0.21(-1.25%)
Apr 04, 2024
17.32
18.48
16.74
16.85
1,329,924
-0.21(-1.23%)
Apr 03, 2024
16.64
17.19
16.63
17.06
663,631
+0.30(+1.79%)
Apr 02, 2024
17.00
17.11
16.17
16.76
626,039
-0.87(-4.93%)
Apr 01, 2024
17.74
18.00
17.24
17.63
725,713
+0.03(+0.17%)
Mar 28, 2024
17.31
17.52
17.51
17.60
1,380,539
+0.25(+1.44%)
Mar 27, 2024
16.22
17.36
16.10
17.35
1,037,932
+1.21(+7.50%)
Mar 26, 2024
16.09
16.50
15.86
16.14
531,577
+0.31(+1.96%)
Mar 25, 2024
15.68
16.18
15.63
15.83
450,880
+0.19(+1.21%)
Mar 22, 2024
15.89
15.97
15.42
15.64
372,530
-0.39(-2.43%)
Mar 21, 2024
15.20
16.20
15.20
16.03
841,778
+0.89(+5.88%)
Mar 20, 2024
15.42
15.51
14.83
15.14
744,934
-0.21(-1.37%)
Mar 19, 2024
15.09
15.54
15.09
15.35
465,379
-0.06(-0.39%)
Mar 18, 2024
15.16
15.59
14.57
15.41
943,844
+0.14(+0.92%)
Mar 15, 2024
15.24
15.85
15.18
15.27
1,628,277
+0.01(+0.07%)
Mar 14, 2024
17.76
17.76
15.06
15.26
2,033,983
-2.64(-14.75%)
Mar 13, 2024
17.43
19.10
17.41
17.90
2,105,226
+0.41(+2.34%)
Mar 12, 2024
17.35
17.70
16.93
17.49
696,351
+0.07(+0.40%)
Mar 11, 2024
17.01
17.81
17.00
17.42
629,857
+0.40(+2.35%)
Mar 08, 2024
17.60
17.95
16.71
17.02
562,954
-0.34(-1.96%)
Mar 07, 2024
17.65
17.91
17.03
17.36
499,437
-0.10(-0.57%)
Mar 06, 2024
17.01
17.51
16.36
17.46
800,476
+1.12(+6.85%)
Mar 05, 2024
16.73
16.77
15.73
16.34
1,053,711
-0.65(-3.83%)
Mar 04, 2024
17.70
17.71
16.75
16.99
850,531
-0.62(-3.52%)
Mar 01, 2024
17.45
18.72
17.20
17.61
1,889,795
+0.43(+2.50%)
Feb 29, 2024
17.54
18.05
16.83
17.18
1,276,258
+0.06(+0.35%)
Feb 28, 2024
16.81
17.68
16.67
17.12
863,566
+0.14(+0.82%)
Feb 27, 2024
17.31
17.54
16.88
16.98
788,217
-0.10(-0.59%)
Feb 26, 2024
16.95
17.80
16.65
17.08
970,833
+0.12(+0.71%)
Feb 23, 2024
16.88
17.28
16.63
16.96
932,138
+0.11(+0.65%)
Feb 22, 2024
17.07
18.09
16.51
16.85
1,662,781
+0.10(+0.60%)
Feb 21, 2024
16.72
16.95
16.11
16.75
998,539
-0.28(-1.64%)
Feb 20, 2024
17.25
17.49
16.66
17.03
1,478,127
-0.53(-3.02%)
Feb 16, 2024
17.38
18.00
16.92
17.56
1,736,782
+0.13(+0.75%)
Feb 15, 2024
17.40
18.12
17.01
17.43
2,405,327
+0.26(+1.51%)
Feb 14, 2024
15.02
17.19
14.81
17.17
3,500,010
+2.84(+19.82%)
Feb 13, 2024
13.21
15.01
12.88
14.33
5,016,267
+1.93(+15.56%)
Feb 12, 2024
12.06
12.68
12.00
12.40
1,751,161
+0.40(+3.33%)
Feb 09, 2024
11.90
12.12
11.84
12.00
862,415
+0.16(+1.35%)
Feb 08, 2024
11.36
11.95
11.35
11.84
716,197
+0.49(+4.32%)
Feb 07, 2024
11.36
11.51
11.04
11.35
721,831
+0.04(+0.35%)
Feb 06, 2024
10.96
11.36
10.80
11.31
720,719
+0.40(+3.67%)
Feb 05, 2024
11.07
11.07
10.75
10.91
496,805
-0.46(-4.05%)
Feb 02, 2024
11.16
11.40
10.87
11.37
717,346
+0.12(+1.07%)
Feb 01, 2024
11.31
11.38
10.85
11.25
816,196
+0.02(+0.18%)
Jan 31, 2024
11.59
11.93
11.21
11.23
618,361
-0.42(-3.61%)
Jan 30, 2024
11.95
12.06
11.56
11.65
728,372
-0.41(-3.40%)
Jan 29, 2024
11.82
12.14
11.70
12.06
942,522
+0.19(+1.60%)
Jan 26, 2024
11.97
12.06
11.52
11.87
697,170
+0.00(+0.00%)
Jan 25, 2024
12.01
12.10
11.59
11.87
655,493
+0.06(+0.51%)
Jan 24, 2024
12.62
12.64
11.73
11.81
702,128
-0.63(-5.06%)
Jan 23, 2024
12.55
12.89
12.32
12.44
815,220
+0.23(+1.88%)
Jan 22, 2024
12.14
12.73
11.84
12.21
1,034,294
+0.24(+2.01%)
Jan 19, 2024
12.30
12.40
11.78
11.97
1,071,585
-0.27(-2.21%)
Jan 18, 2024
12.21
12.32
11.87
12.24
574,001
-0.04(-0.33%)
Jan 17, 2024
12.00
12.63
11.89
12.28
913,042
-0.04(-0.32%)
Jan 16, 2024
13.06
13.13
12.13
12.32
1,042,603
-1.13(-8.40%)
Jan 12, 2024
13.96
14.20
13.34
13.45
734,028
-0.31(-2.25%)
Jan 11, 2024
13.66
14.33
12.47
13.76
1,889,491
-0.60(-4.18%)
Jan 10, 2024
14.00
14.45
13.60
14.36
656,803
+0.25(+1.77%)
Jan 09, 2024
14.16
14.23
13.31
14.11
672,183
-0.39(-2.69%)
Jan 08, 2024
14.41
14.90
14.22
14.50
600,823
+0.02(+0.14%)
Jan 05, 2024
14.48
15.23
14.44
14.48
569,736
-0.26(-1.76%)
Jan 04, 2024
14.73
15.14
14.59
14.74
560,725
-0.06(-0.41%)
Jan 03, 2024
14.93
15.06
14.48
14.80
721,616
-0.53(-3.46%)
Jan 02, 2024
15.43
16.07
15.17
15.33
897,458
-0.45(-2.85%)
Dec 29, 2023
16.02
16.27
15.33
15.78
1,190,175
-0.22(-1.38%)
Dec 28, 2023
17.10
17.24
15.78
16.00
1,544,187
-1.19(-6.92%)
Dec 27, 2023
16.58
17.32
16.02
17.19
1,569,934
+1.10(+6.84%)
Dec 26, 2023
15.70
16.16
15.29
16.09
952,056
+0.71(+4.62%)
Dec 22, 2023
14.98
15.52
14.63
15.38
1,053,450
+0.59(+3.99%)
Dec 21, 2023
13.84
14.88
13.68
14.79
817,799
+1.20(+8.83%)
Dec 20, 2023
13.06
14.53
12.84
13.59
1,374,747
-0.40(-2.86%)
Dec 19, 2023
13.78
14.19
13.70
13.99
802,251
+0.24(+1.75%)
Dec 18, 2023
13.85
14.26
13.54
13.75
708,370
-0.04(-0.29%)
Dec 15, 2023
14.13
14.22
13.57
13.79
998,940
-0.03(-0.22%)
Dec 14, 2023
13.58
14.08
13.20
13.82
978,912
+0.56(+4.22%)
Dec 13, 2023
12.28
13.45
12.07
13.26
986,225
+0.98(+7.98%)
Dec 12, 2023
12.41
12.41
11.95
12.28
510,225
-0.16(-1.29%)
Dec 11, 2023
13.05
13.15
12.34
12.44
937,655
-0.59(-4.53%)
Dec 08, 2023
11.63
13.07
11.63
13.03
1,434,515
+1.35(+11.56%)
Dec 07, 2023
11.95
12.02
11.45
11.68
981,778
-0.29(-2.42%)
Dec 06, 2023
11.71
12.80
11.68
11.97
2,448,682
+1.32(+12.39%)
Dec 05, 2023
10.70
10.87
10.36
10.65
803,167
-0.22(-2.02%)
Dec 04, 2023
11.05
11.29
10.81
10.87
573,987
-0.20(-1.81%)
Dec 01, 2023
10.43
11.22
10.37
11.07
747,019
+0.59(+5.63%)
Nov 30, 2023
10.93
10.93
10.31
10.48
764,713
-0.34(-3.14%)
Nov 29, 2023
11.10
11.39
10.67
10.82
614,425
-0.11(-1.01%)
Nov 28, 2023
10.76
11.00
10.57
10.93
423,949
+0.09(+0.83%)
Nov 27, 2023
10.59
11.01
10.31
10.84
482,860
+0.11(+1.03%)
Nov 24, 2023
10.70
11.02
10.67
10.73
232,041
+0.02(+0.19%)
Nov 22, 2023
10.75
10.83
10.45
10.71
414,193
+0.18(+1.71%)
Nov 21, 2023
10.70
10.86
10.19
10.53
726,413
-0.45(-4.10%)
Nov 20, 2023
10.64
11.12
10.51
10.98
822,741
+0.34(+3.20%)
Nov 17, 2023
10.24
10.74
10.21
10.64
771,427
+0.56(+5.56%)
Nov 16, 2023
10.13
10.25
9.890
10.08
678,848
-0.27(-2.61%)
Nov 15, 2023
10.12
10.57
10.02
10.35
1,242,777
+0.41(+4.12%)
Nov 14, 2023
9.740
9.950
9.570
9.940
838,171
+0.80(+8.75%)
Nov 13, 2023
9.000
9.280
8.792
9.140
486,635
+0.00(+0.00%)
Nov 10, 2023
8.900
9.250
8.760
9.140
541,421
+0.28(+3.16%)
Nov 09, 2023
9.880
9.920
8.815
8.860
803,381
-0.84(-8.66%)
Nov 08, 2023
9.400
9.710
9.157
9.700
791,188
+0.25(+2.65%)
Nov 07, 2023
8.920
9.495
8.900
9.450
974,450
+0.45(+5.00%)
Nov 06, 2023
9.160
9.160
8.580
9.000
843,744
-0.04(-0.44%)
Nov 03, 2023
8.700
9.330
8.600
9.040
1,029,430
+0.46(+5.36%)
Nov 02, 2023
8.130
9.100
8.050
8.580
1,309,052
+0.87(+11.28%)
Nov 01, 2023
7.660
7.720
7.470
7.710
486,623
-0.01(-0.13%)
Oct 31, 2023
7.430
7.750
7.370
7.720
653,415
+0.20(+2.66%)
Oct 30, 2023
7.670
7.740
7.170
7.520
681,061
+0.00(+0.00%)
Oct 27, 2023
7.790
7.840
7.365
7.520
674,645
-0.22(-2.84%)
Oct 26, 2023
8.260
8.340
7.580
7.740
1,052,145
-0.64(-7.64%)
Oct 25, 2023
8.390
8.640
7.960
8.380
1,537,770
-0.05(-0.59%)
Oct 24, 2023
7.200
8.670
7.200
8.430
2,760,595
+1.76(+26.39%)
Oct 23, 2023
6.840
6.960
6.620
6.670
756,781
-0.23(-3.33%)
Oct 20, 2023
7.070
7.300
6.880
6.900
716,575
-0.28(-3.90%)
Oct 19, 2023
7.100
7.390
7.000
7.180
932,845
+0.05(+0.70%)
Oct 18, 2023
7.780
7.880
7.075
7.130
1,183,674
-0.88(-10.99%)
Oct 17, 2023
8.200
8.320
8.000
8.010
806,285
-0.30(-3.61%)
Oct 16, 2023
8.380
8.500
8.120
8.310
540,963
-0.01(-0.12%)
Oct 13, 2023
8.370
8.580
8.175
8.320
553,417
-0.08(-0.95%)
Oct 12, 2023
8.900
8.900
8.250
8.400
987,826
-0.51(-5.72%)
Oct 11, 2023
8.510
9.160
8.450
8.910
1,062,535
+0.48(+5.69%)
Oct 10, 2023
7.820
8.620
7.810
8.430
1,045,517
+0.64(+8.22%)
Oct 09, 2023
7.720
7.845
7.470
7.790
681,297
-0.06(-0.76%)
Oct 06, 2023
7.510
7.890
7.430
7.850
629,735
+0.28(+3.70%)
Oct 05, 2023
7.260
7.610
7.077
7.570
941,426
+0.24(+3.27%)
Oct 04, 2023
7.330
7.475
6.950
7.330
1,047,014
-0.06(-0.81%)
Oct 03, 2023
7.920
7.920
7.305
7.390
663,876
-0.55(-6.93%)
Oct 02, 2023
8.570
8.630
7.693
7.940
1,150,517
-0.66(-7.67%)
Sep 29, 2023
8.500
8.785
8.425
8.600
1,642,858
+0.28(+3.37%)
Sep 28, 2023
8.400
8.400
7.870
8.320
2,394,371
-0.18(-2.12%)
Sep 27, 2023
7.470
8.540
7.420
8.500
3,374,394
+1.16(+15.80%)
Sep 26, 2023
6.770
7.440
6.760
7.340
1,579,973
+0.49(+7.15%)
Sep 25, 2023
6.560
6.935
6.830
6.850
627,437
+0.15(+2.24%)
Sep 22, 2023
6.470
6.785
6.400
6.700
816,147
+0.34(+5.35%)
Sep 21, 2023
6.360
6.470
6.260
6.360
839,494
-0.11(-1.70%)
Sep 20, 2023
6.680
6.960
6.440
6.470
699,936
-0.15(-2.27%)
Sep 19, 2023
5.940
6.780
5.940
6.620
1,142,442
+0.66(+11.07%)
Sep 18, 2023
6.440
6.440
5.940
5.960
1,173,324
-0.48(-7.45%)
Sep 15, 2023
6.310
6.465
6.240
6.440
1,022,325
+0.10(+1.58%)
Sep 14, 2023
6.360
6.495
6.255
6.340
649,966
+0.08(+1.28%)
Sep 13, 2023
6.340
6.350
6.240
6.260
656,819
-0.08(-1.26%)
Sep 12, 2023
6.250
6.360
6.195
6.340
570,858
+0.04(+0.63%)
Sep 11, 2023
6.500
6.520
6.290
6.300
801,759
-0.03(-0.47%)
Sep 08, 2023
6.510
6.600
6.220
6.330
609,085
-0.18(-2.76%)
Sep 07, 2023
6.460
6.580
6.280
6.510
602,276
+0.29(+4.66%)
Sep 06, 2023
6.230
6.270
6.050
6.220
437,393
+0.03(+0.48%)
Sep 05, 2023
6.270
6.300
5.980
6.190
690,917
-0.17(-2.67%)
Sep 01, 2023
6.180
6.440
6.180
6.360
508,098
+0.27(+4.43%)
Aug 31, 2023
6.260
6.415
6.060
6.090
670,791
-0.11(-1.77%)
Aug 30, 2023
6.210
6.260
6.080
6.200
378,498
+0.00(+0.00%)
Aug 29, 2023
5.750
6.290
5.700
6.200
662,058
+0.42(+7.27%)
Aug 28, 2023
5.610
5.850
5.610
5.780
606,817
+0.23(+4.14%)
Aug 25, 2023
5.620
5.710
5.325
5.550
599,259
-0.09(-1.60%)
Aug 24, 2023
5.730
5.880
5.540
5.640
599,599
-0.11(-1.91%)
Aug 23, 2023
5.660
5.900
5.600
5.750
737,177
+0.18(+3.23%)
Aug 22, 2023
5.880
5.990
5.525
5.570
672,659
-0.26(-4.46%)
Aug 21, 2023
5.760
5.960
5.760
5.830
634,993
+0.09(+1.57%)
Aug 18, 2023
5.800
5.990
5.730
5.740
689,344
-0.17(-2.88%)
Aug 17, 2023
6.070
6.200
5.850
5.910
707,780
-0.14(-2.31%)
Aug 16, 2023
6.210
6.420
6.050
6.050
700,949
-0.23(-3.66%)
Aug 15, 2023
6.490
6.510
6.270
6.280
704,044
-0.38(-5.71%)
Aug 14, 2023
6.250
6.710
6.210
6.660
861,017
+0.31(+4.88%)
Aug 11, 2023
6.700
6.800
6.290
6.350
1,737,211
-0.48(-7.03%)
Aug 10, 2023
7.000
7.300
6.660
6.830
795,545
-0.06(-0.87%)
Aug 09, 2023
7.290
7.410
6.800
6.890
854,072
+0.08(+1.17%)
Aug 08, 2023
6.870
7.000
6.510
6.810
1,281,890
-0.19(-2.71%)
Aug 07, 2023
7.870
7.890
6.920
7.000
1,630,237
-0.84(-10.71%)
Aug 04, 2023
7.500
8.180
7.430
7.840
555,959
+0.37(+4.95%)
Aug 03, 2023
8.050
8.180
7.440
7.470
789,926
+0.04(+0.54%)
Aug 02, 2023
7.930
7.945
7.400
7.430
762,637
-0.75(-9.17%)
Aug 01, 2023
8.315
8.315
7.910
8.180
534,615
-0.16(-1.92%)
Jul 31, 2023
8.050
8.385
7.960
8.340
556,704
+0.35(+4.38%)
Jul 28, 2023
8.000
8.140
7.830
7.990
376,921
+0.22(+2.83%)
Jul 27, 2023
8.030
8.070
7.730
7.770
715,168
-0.25(-3.12%)
Jul 26, 2023
7.910
8.100
7.855
8.020
491,766
+0.12(+1.52%)
Jul 25, 2023
7.910
8.120
7.730
7.900
682,214
+0.00(+0.00%)
Jul 24, 2023
7.930
8.050
7.770
7.900
373,302
-0.02(-0.25%)
Jul 21, 2023
8.370
8.370
7.830
7.920
516,157
-0.35(-4.23%)
Jul 20, 2023
8.350
8.370
8.110
8.270
401,065
-0.08(-0.96%)
Jul 19, 2023
8.310
8.505
8.060
8.350
511,465
+0.09(+1.09%)
Jul 18, 2023
8.690
8.770
8.260
8.260
461,450
-0.41(-4.73%)
Jul 17, 2023
8.320
8.695
8.170
8.670
346,740
+0.36(+4.33%)
Jul 14, 2023
8.800
8.800
8.305
8.310
431,293
-0.52(-5.89%)
Jul 13, 2023
8.620
8.900
8.510
8.830
508,175
+0.31(+3.64%)
Jul 12, 2023
8.880
8.900
8.425
8.520
555,328
-0.04(-0.47%)
Jul 11, 2023
8.490
8.565
8.120
8.560
585,032
+0.16(+1.90%)
Jul 10, 2023
7.960
8.400
7.890
8.400
479,491
+0.37(+4.61%)
Jul 07, 2023
7.760
8.560
7.730
8.030
1,245,562
+0.25(+3.21%)
Jul 06, 2023
8.220
8.230
7.350
7.780
727,973
-0.52(-6.27%)
Jul 05, 2023
8.260
8.450
8.115
8.300
674,639
-0.08(-0.95%)
Jul 03, 2023
7.940
8.380
7.940
8.380
409,652
+0.49(+6.21%)
Jun 30, 2023
7.570
7.910
7.405
7.890
607,340
+0.40(+5.34%)
Jun 29, 2023
7.390
7.500
7.330
7.490
582,771
+0.17(+2.32%)
Jun 28, 2023
7.200
7.330
6.985
7.320
545,496
+0.14(+1.95%)
Jun 27, 2023
7.120
7.320
7.040
7.180
626,587
+0.07(+0.98%)
Jun 26, 2023
6.950
7.278
6.920
7.110
656,884
+0.08(+1.14%)
Jun 23, 2023
7.300
7.300
6.930
7.030
3,017,950
-0.37(-5.00%)
Jun 22, 2023
7.460
7.520
7.340
7.400
606,143
-0.10(-1.33%)
Jun 21, 2023
7.400
7.555
7.290
7.500
736,833
+0.03(+0.40%)
Jun 20, 2023
7.950
7.950
7.330
7.470
1,293,807
-0.51(-6.39%)
Jun 16, 2023
8.450
8.680
7.980
7.980
1,667,083
-0.29(-3.51%)
Jun 15, 2023
7.720
8.409
7.673
8.270
1,375,889
+0.38(+4.82%)
May 08, 2023
7.600
7.975
7.490
7.890
1,458,682
+0.46(+6.19%)
May 05, 2023
7.630
8.370
7.380
7.430
2,230,137
+0.03(+0.41%)
May 04, 2023
6.820
7.610
6.720
7.400
2,485,580
+1.15(+18.40%)
May 03, 2023
6.030
6.420
6.030
6.250
786,155
+0.21(+3.48%)
May 02, 2023
6.170
6.170
5.760
6.040
862,302
-0.18(-2.89%)
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
.