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 (%)
Jun 29, 2018
4.910
4.930
4.860
4.900
49,949
+0.03(+0.62%)
Jun 28, 2018
4.870
4.900
4.850
4.870
44,480
+0.00(+0.00%)
Jun 27, 2018
4.880
4.970
4.830
4.870
33,773
-0.01(-0.20%)
Jun 26, 2018
5.010
5.040
4.880
4.880
66,464
-0.17(-3.37%)
Jun 25, 2018
5.220
5.220
5.000
5.050
23,007
-0.14(-2.70%)
Jun 22, 2018
5.140
5.315
5.120
5.190
33,623
+0.02(+0.39%)
Jun 21, 2018
5.290
5.290
5.100
5.170
18,734
-0.10(-1.90%)
Jun 20, 2018
5.270
5.300
5.200
5.270
9,322
+0.03(+0.57%)
Jun 19, 2018
5.100
5.290
5.050
5.240
20,861
+0.04(+0.77%)
Jun 18, 2018
5.120
5.240
5.080
5.200
7,058
+0.12(+2.36%)
Jun 15, 2018
5.140
5.120
5.080
10,501
-0.04(-0.78%)
Jun 14, 2018
5.190
5.190
5.060
5.120
18,180
-0.02(-0.39%)
Jun 13, 2018
5.150
5.180
5.070
5.140
13,951
+0.01(+0.19%)
Jun 12, 2018
5.110
5.150
5.030
5.130
113,408
+0.00(+0.00%)
Jun 11, 2018
5.080
5.150
5.050
5.130
27,978
+0.08(+1.58%)
Jun 08, 2018
5.060
5.130
5.020
5.050
17,297
-0.01(-0.20%)
Jun 07, 2018
5.060
5.110
5.030
5.060
34,978
+0.01(+0.20%)
Jun 06, 2018
5.120
5.020
5.050
37,313
-0.04(-0.79%)
Jun 05, 2018
5.080
5.120
5.080
5.090
10,798
-0.01(-0.20%)
Jun 04, 2018
5.070
5.150
5.050
5.100
24,898
+0.05(+0.99%)
Jun 01, 2018
5.000
5.090
4.910
5.050
19,317
+0.03(+0.60%)
May 31, 2018
5.030
5.060
5.020
5.020
21,625
+0.00(+0.00%)
May 30, 2018
5.000
5.040
5.000
5.020
57,653
+0.05(+1.01%)
May 29, 2018
4.860
4.990
4.860
4.970
9,198
+0.06(+1.22%)
May 25, 2018
4.910
4.910
4.910
0
+0.06(+1.24%)
May 24, 2018
4.810
4.990
4.360
4.850
7,301
-0.01(-0.21%)
May 23, 2018
4.970
4.970
4.700
4.860
16,081
-0.09(-1.82%)
May 22, 2018
4.936
5.000
4.900
4.950
6,400
-0.04(-0.80%)
May 21, 2018
4.970
5.060
4.960
4.990
22,369
+0.00(+0.00%)
May 18, 2018
4.950
4.990
4.860
4.990
9,504
+0.03(+0.60%)
May 17, 2018
5.000
5.140
4.920
4.960
15,279
-0.04(-0.80%)
May 16, 2018
5.000
5.130
4.976
5.000
17,220
+0.01(+0.20%)
May 15, 2018
4.960
5.000
4.960
4.990
9,617
-0.01(-0.20%)
May 14, 2018
4.970
5.150
4.950
5.000
63,031
+0.03(+0.60%)
May 11, 2018
4.960
5.080
4.950
4.970
22,689
-0.03(-0.60%)
May 10, 2018
4.750
5.090
4.690
5.000
185,034
+0.25(+5.26%)
May 09, 2018
4.730
4.800
4.700
4.750
34,748
+0.04(+0.85%)
May 08, 2018
4.640
4.760
4.580
4.710
30,719
+0.10(+2.17%)
May 07, 2018
4.570
4.635
4.486
4.610
39,646
+0.06(+1.32%)
May 04, 2018
4.160
4.580
4.160
4.550
66,624
+0.10(+2.25%)
May 03, 2018
4.500
4.550
4.450
4.450
981
-0.02(-0.45%)
May 02, 2018
4.550
4.560
4.444
4.470
23,282
-0.02(-0.45%)
May 01, 2018
4.460
4.510
4.380
4.490
10,417
-0.01(-0.22%)
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%)
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
.