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 (%)
May 31, 2017
4.570
4.580
4.500
4.520
19,585
-0.07(-1.53%)
May 30, 2017
4.530
4.590
4.370
4.590
27,437
+0.07(+1.55%)
May 26, 2017
4.420
4.550
4.380
4.520
26,899
+0.08(+1.80%)
May 25, 2017
4.500
4.500
4.420
4.440
8,733
-0.06(-1.33%)
May 24, 2017
4.530
4.550
4.450
4.500
19,835
-0.03(-0.66%)
May 23, 2017
4.600
4.620
4.478
4.530
42,054
-0.06(-1.31%)
May 22, 2017
4.400
4.590
4.382
4.590
33,593
+0.19(+4.32%)
May 19, 2017
4.290
4.400
4.230
4.400
62,538
+0.13(+3.04%)
May 18, 2017
4.230
4.310
4.155
4.270
13,708
+0.02(+0.47%)
May 17, 2017
4.230
4.310
4.220
4.250
11,672
+0.02(+0.47%)
May 16, 2017
4.274
4.280
4.110
4.230
22,233
-0.02(-0.47%)
May 15, 2017
4.310
4.350
4.240
4.250
35,487
+0.00(+0.00%)
May 12, 2017
4.320
4.320
4.135
4.250
8,929
-0.08(-1.85%)
May 11, 2017
4.270
4.390
4.240
4.330
16,840
-0.03(-0.69%)
May 10, 2017
4.410
4.490
4.350
4.360
20,311
-0.04(-0.91%)
May 09, 2017
4.440
4.580
4.330
4.400
50,795
+0.03(+0.69%)
May 08, 2017
4.260
4.477
4.155
4.370
43,791
+0.16(+3.80%)
May 05, 2017
4.050
4.420
4.000
4.210
103,853
+0.14(+3.44%)
May 04, 2017
4.000
4.075
3.980
4.070
37,729
+0.04(+0.99%)
May 03, 2017
4.080
4.080
3.990
4.030
22,133
+0.00(+0.00%)
May 02, 2017
4.000
4.080
4.000
4.030
28,738
+0.02(+0.50%)
May 01, 2017
4.060
4.110
3.970
4.010
18,348
-0.05(-1.23%)
Apr 28, 2017
4.090
4.140
4.020
4.060
14,928
-0.02(-0.49%)
Apr 27, 2017
4.000
4.100
4.000
4.080
30,348
+0.10(+2.51%)
Apr 26, 2017
3.990
4.100
3.950
3.980
73,806
-0.01(-0.25%)
Apr 25, 2017
3.990
4.040
3.990
3.990
52,885
+0.03(+0.76%)
Apr 24, 2017
4.040
4.050
3.960
3.960
193,053
-0.03(-0.75%)
Apr 21, 2017
4.000
4.050
3.960
3.990
57,943
+0.02(+0.50%)
Apr 20, 2017
3.980
4.005
3.970
3.970
94,245
+0.00(+0.00%)
Apr 19, 2017
4.000
4.005
3.950
3.970
52,819
+0.00(+0.00%)
Apr 18, 2017
3.980
4.010
3.950
3.970
90,316
-0.01(-0.25%)
Apr 17, 2017
4.000
4.020
3.950
3.980
43,463
+0.00(+0.00%)
Apr 13, 2017
4.010
4.020
3.970
3.980
132,155
-0.02(-0.50%)
Apr 12, 2017
4.010
4.020
3.970
4.000
92,104
+0.01(+0.25%)
Apr 11, 2017
4.020
4.090
3.982
3.990
94,000
-0.02(-0.50%)
Apr 10, 2017
4.200
4.250
4.000
4.010
20,603
-0.19(-4.52%)
Apr 07, 2017
4.240
4.250
4.170
4.200
2,745
-0.03(-0.71%)
Apr 06, 2017
4.140
4.270
4.140
4.230
12,592
+0.12(+2.92%)
Apr 05, 2017
4.150
4.230
4.100
4.110
18,052
+0.01(+0.24%)
Apr 04, 2017
4.300
4.320
4.090
4.100
9,598
-0.19(-4.43%)
Apr 03, 2017
4.140
4.330
4.140
4.290
72,818
+0.14(+3.37%)
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%)
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
.