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 (%)
Jul 29, 2016
4.960
5.040
4.950
4.980
27,054
+0.02(+0.40%)
Jul 28, 2016
5.020
5.049
4.960
4.960
8,798
-0.05(-1.00%)
Jul 27, 2016
4.900
5.040
4.900
5.010
31,961
+0.13(+2.66%)
Jul 26, 2016
4.720
4.900
4.701
4.880
29,030
+0.01(+0.21%)
Jul 25, 2016
5.050
5.200
4.850
4.870
18,123
-0.17(-3.37%)
Jul 22, 2016
5.260
5.400
5.040
5.040
10,636
-0.18(-3.45%)
Jul 21, 2016
5.300
5.530
5.160
5.220
11,989
-0.06(-1.14%)
Jul 20, 2016
5.330
5.350
5.090
5.280
15,775
-0.05(-0.94%)
Jul 19, 2016
5.270
5.450
5.060
5.330
20,459
+0.07(+1.33%)
Jul 18, 2016
5.430
5.490
5.170
5.260
76,932
-0.18(-3.31%)
Jul 15, 2016
5.760
5.760
5.290
5.440
50,155
+0.20(+3.82%)
Jul 14, 2016
5.510
5.625
5.210
5.240
45,369
-0.20(-3.68%)
Jul 13, 2016
5.043
5.460
5.043
5.440
177,945
+0.40(+7.94%)
Jul 12, 2016
5.000
5.060
4.940
5.040
55,959
+0.09(+1.82%)
Jul 11, 2016
4.990
5.035
4.940
4.950
13,930
+0.00(+0.00%)
Jul 08, 2016
4.880
4.960
4.840
4.950
8,550
+0.11(+2.27%)
Jul 07, 2016
4.910
4.962
4.830
4.840
11,578
+0.03(+0.62%)
Jul 06, 2016
4.770
4.940
4.770
4.810
15,261
+0.02(+0.42%)
Jul 05, 2016
4.920
5.030
4.720
4.790
47,722
-0.13(-2.64%)
Jul 01, 2016
4.950
4.920
4.920
4.920
36,900
-0.05(-1.01%)
Jun 30, 2016
4.900
4.980
4.750
4.970
64,575
+0.10(+2.05%)
Jun 29, 2016
5.120
5.120
4.830
4.870
118,785
-0.08(-1.62%)
Jun 28, 2016
4.600
5.000
4.600
4.950
35,518
+0.44(+9.76%)
Jun 27, 2016
4.740
4.740
4.430
4.510
37,896
-0.24(-5.05%)
Jun 24, 2016
4.900
4.900
4.690
4.750
62,980
-0.18(-3.65%)
Jun 23, 2016
5.020
5.165
4.870
4.930
88,841
-0.07(-1.40%)
Jun 22, 2016
5.130
5.390
4.800
5.000
925,887
+0.94(+23.15%)
Jun 21, 2016
4.030
4.100
3.910
4.060
20,302
+0.09(+2.27%)
Jun 20, 2016
4.080
4.100
3.920
3.970
8,424
+0.03(+0.76%)
Jun 17, 2016
4.040
4.250
3.920
3.940
92,107
-0.19(-4.60%)
Jun 16, 2016
4.210
4.243
4.110
4.130
29,768
-0.06(-1.43%)
Jun 15, 2016
4.170
4.260
4.160
4.190
34,772
-0.02(-0.48%)
Jun 14, 2016
4.150
4.240
4.110
4.210
24,610
+0.03(+0.72%)
Jun 13, 2016
4.430
4.430
4.180
4.180
18,512
-0.30(-6.70%)
Jun 10, 2016
4.460
4.550
4.420
4.480
13,506
-0.03(-0.67%)
Jun 09, 2016
4.490
4.550
4.410
4.510
18,924
+0.02(+0.45%)
Jun 08, 2016
4.440
4.570
4.420
4.490
14,826
+0.05(+1.13%)
Jun 07, 2016
4.330
4.500
4.330
4.440
22,720
+0.15(+3.50%)
Jun 06, 2016
4.120
4.420
4.120
4.290
81,441
+0.17(+4.13%)
Jun 03, 2016
4.460
4.460
4.120
4.120
2,412
+0.00(+0.00%)
Jun 02, 2016
4.280
4.440
4.110
4.120
20,366
-0.15(-3.51%)
Jun 01, 2016
4.100
4.270
4.040
4.270
24,398
+0.26(+6.48%)
May 31, 2016
4.220
4.220
4.000
4.010
73,757
-0.24(-5.65%)
May 27, 2016
4.350
4.250
4.250
4.250
10,800
-0.14(-3.19%)
May 26, 2016
4.790
4.790
4.260
4.390
5,838
+0.14(+3.29%)
May 25, 2016
4.110
4.290
4.110
4.250
19,485
+0.09(+2.16%)
May 24, 2016
4.200
4.340
4.120
4.160
4,632
-0.01(-0.24%)
May 23, 2016
4.180
4.200
4.100
4.170
10,369
+0.01(+0.24%)
May 20, 2016
4.205
4.260
4.120
4.160
12,274
-0.08(-1.89%)
May 19, 2016
4.480
4.500
4.140
4.240
79,047
-0.25(-5.57%)
May 18, 2016
4.410
4.580
4.410
4.490
55,246
-0.01(-0.22%)
May 17, 2016
4.400
4.580
4.250
4.500
71,523
+0.11(+2.51%)
May 16, 2016
4.470
4.475
4.310
4.390
57,262
-0.07(-1.57%)
May 13, 2016
4.285
4.460
4.120
4.460
29,730
+0.19(+4.45%)
May 12, 2016
4.190
4.270
4.140
4.270
28,735
+0.12(+2.89%)
May 11, 2016
4.200
4.200
4.080
4.150
15,341
-0.04(-0.95%)
May 10, 2016
4.410
4.520
4.100
4.190
13,602
-0.30(-6.68%)
May 09, 2016
4.500
4.505
4.320
4.490
34,466
-0.01(-0.22%)
May 06, 2016
4.450
4.520
4.280
4.500
40,200
-0.05(-1.10%)
May 05, 2016
4.360
4.650
4.360
4.550
57,015
+0.23(+5.32%)
May 04, 2016
4.720
4.780
4.210
4.320
73,823
-0.44(-9.25%)
May 03, 2016
4.700
4.810
4.700
4.760
7,628
+0.00(+0.00%)
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
.