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
)
29.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2018
4.450
4.590
4.440
4.500
12,169
+0.05(+1.12%)
Apr 27, 2018
4.370
4.450
4.310
4.450
11,628
+0.04(+0.91%)
Apr 26, 2018
4.480
4.480
4.299
4.410
5,259
-0.04(-0.90%)
Apr 25, 2018
4.520
4.520
4.400
4.450
2,995
-0.06(-1.33%)
Apr 24, 2018
4.480
4.510
4.410
4.510
4,464
+0.06(+1.35%)
Apr 23, 2018
4.550
4.550
4.390
4.450
7,390
-0.09(-1.98%)
Apr 20, 2018
4.420
4.540
4.370
4.540
12,390
+0.10(+2.25%)
Apr 19, 2018
4.380
4.450
4.290
4.440
474,229
+0.06(+1.37%)
Apr 18, 2018
4.350
4.400
4.350
4.380
18,531
+0.04(+0.92%)
Apr 17, 2018
4.450
4.450
4.300
4.340
41,836
-0.13(-2.91%)
Apr 16, 2018
4.490
4.490
4.360
4.470
35,195
+0.06(+1.36%)
Apr 13, 2018
4.280
4.440
4.261
4.410
14,797
+0.12(+2.80%)
Apr 12, 2018
4.170
4.340
4.080
4.290
285,225
+0.19(+4.63%)
Apr 11, 2018
4.100
4.110
4.060
4.100
34,479
-0.04(-0.97%)
Apr 10, 2018
4.090
4.200
4.040
4.140
13,417
+0.11(+2.73%)
Apr 09, 2018
4.200
4.200
4.030
4.030
18,291
-0.15(-3.59%)
Apr 06, 2018
4.130
4.280
4.120
4.180
21,921
+0.04(+0.97%)
Apr 05, 2018
4.150
4.190
4.117
4.140
35,041
-0.01(-0.24%)
Apr 04, 2018
4.130
4.160
4.130
4.150
16,822
+0.01(+0.24%)
Apr 03, 2018
4.161
4.230
4.140
4.140
19,288
-0.04(-0.96%)
Apr 02, 2018
4.230
4.250
4.140
4.180
21,730
-0.09(-2.11%)
Mar 29, 2018
4.270
4.270
4.270
0
+0.02(+0.47%)
Mar 28, 2018
4.200
4.300
4.200
4.250
16,122
+0.01(+0.24%)
Mar 27, 2018
4.250
4.280
4.230
4.240
24,047
-0.01(-0.24%)
Mar 26, 2018
4.310
4.370
4.180
4.250
224,562
-0.01(-0.23%)
Mar 23, 2018
4.290
4.355
4.230
4.260
15,348
+0.02(+0.47%)
Mar 22, 2018
4.300
4.430
4.240
4.240
19,251
-0.05(-1.17%)
Mar 21, 2018
4.290
4.360
4.225
4.290
46,712
+0.04(+0.94%)
Mar 20, 2018
4.290
4.290
4.240
4.250
93,275
-0.02(-0.47%)
Mar 19, 2018
4.470
4.500
4.260
4.270
55,373
-0.21(-4.69%)
Mar 16, 2018
4.510
4.550
4.385
4.480
29,813
+0.00(+0.00%)
Mar 15, 2018
4.500
4.590
4.390
4.480
19,269
+0.01(+0.22%)
Mar 14, 2018
4.550
4.590
4.310
4.470
175,157
-0.07(-1.54%)
Mar 13, 2018
4.550
4.600
4.490
4.540
13,808
+0.01(+0.22%)
Mar 12, 2018
4.600
4.730
4.500
4.530
27,454
-0.06(-1.31%)
Mar 09, 2018
4.670
4.670
4.500
4.590
44,549
-0.02(-0.43%)
Mar 08, 2018
4.730
4.840
4.570
4.610
30,819
-0.09(-1.91%)
Mar 07, 2018
4.750
4.650
4.700
22,768
+0.02(+0.43%)
Mar 06, 2018
4.790
4.800
4.680
4.680
23,661
-0.07(-1.47%)
Mar 05, 2018
4.550
4.800
4.550
4.750
23,366
+0.18(+3.94%)
Mar 02, 2018
4.530
4.650
4.530
4.570
16,471
+0.00(+0.00%)
Mar 01, 2018
4.600
4.640
4.550
4.570
40,205
-0.03(-0.65%)
Feb 28, 2018
4.530
4.620
4.500
4.600
38,259
+0.08(+1.77%)
Feb 27, 2018
4.500
4.630
4.500
4.520
18,774
+0.00(+0.00%)
Feb 26, 2018
4.430
4.580
4.250
4.520
79,093
-0.02(-0.44%)
Feb 23, 2018
4.300
4.590
4.180
4.540
594,014
+0.18(+4.13%)
Feb 22, 2018
4.449
4.490
4.350
4.360
14,261
-0.08(-1.80%)
Feb 21, 2018
4.490
4.490
4.359
4.440
32,651
-0.08(-1.77%)
Feb 20, 2018
4.370
4.570
4.210
4.520
28,177
+0.12(+2.73%)
Feb 16, 2018
4.400
4.400
4.400
0
-0.20(-4.35%)
Feb 15, 2018
4.670
4.740
4.400
4.600
16,203
-0.04(-0.86%)
Feb 14, 2018
4.590
4.720
4.560
4.640
35,012
+0.06(+1.31%)
Feb 13, 2018
4.640
4.740
4.570
4.580
46,084
+0.02(+0.44%)
Feb 12, 2018
4.650
4.675
4.520
4.560
72,703
-0.05(-1.08%)
Feb 09, 2018
4.790
4.790
4.610
4.610
54,696
-0.12(-2.54%)
Feb 08, 2018
4.940
4.950
4.710
4.730
57,655
-0.24(-4.83%)
Feb 07, 2018
4.590
5.020
4.590
4.970
162,584
+0.37(+8.04%)
Feb 06, 2018
4.500
4.730
4.500
4.600
49,309
-0.08(-1.71%)
Feb 05, 2018
4.750
4.820
4.750
4.680
16,998
-0.12(-2.50%)
Feb 02, 2018
5.000
5.000
4.760
4.800
20,257
-0.16(-3.23%)
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
.