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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2017
4.080
4.200
3.990
4.090
36,706
+0.03(+0.74%)
Aug 30, 2017
4.100
4.170
4.050
4.060
24,633
-0.04(-0.98%)
Aug 29, 2017
4.160
4.330
4.100
4.100
6,833
-0.10(-2.38%)
Aug 28, 2017
4.250
4.260
4.100
4.200
12,175
+0.04(+0.96%)
Aug 25, 2017
4.270
4.460
4.060
4.160
88,739
-0.06(-1.42%)
Aug 24, 2017
4.200
4.310
4.162
4.220
36,953
+0.01(+0.24%)
Aug 23, 2017
4.210
4.300
4.140
4.210
20,625
+0.03(+0.72%)
Aug 22, 2017
4.210
4.324
4.170
4.180
6,293
-0.05(-1.18%)
Aug 21, 2017
4.400
4.400
4.110
4.230
8,729
-0.02(-0.47%)
Aug 18, 2017
4.280
4.355
4.170
4.250
33,093
-0.02(-0.47%)
Aug 17, 2017
4.325
4.430
4.210
4.270
12,101
-0.11(-2.51%)
Aug 16, 2017
4.570
4.590
4.280
4.380
77,840
-0.20(-4.37%)
Aug 15, 2017
4.586
4.630
4.520
4.580
19,053
-0.05(-1.08%)
Aug 14, 2017
4.750
4.780
4.540
4.630
12,323
-0.12(-2.53%)
Aug 11, 2017
4.645
4.750
4.625
4.750
8,849
+0.15(+3.26%)
Aug 10, 2017
4.690
4.690
4.570
4.600
97,425
-0.05(-1.08%)
Aug 09, 2017
4.730
4.735
4.610
4.650
42,273
-0.10(-2.11%)
Aug 08, 2017
4.783
4.850
4.700
4.750
38,556
-0.07(-1.45%)
Aug 07, 2017
4.900
4.900
4.790
4.820
36,604
-0.02(-0.41%)
Aug 04, 2017
4.640
4.840
4.600
4.840
36,666
+0.23(+4.99%)
Aug 03, 2017
4.630
4.690
4.490
4.610
66,781
+0.05(+1.10%)
Aug 02, 2017
4.595
4.600
4.500
4.560
23,584
-0.04(-0.87%)
Aug 01, 2017
4.578
4.670
4.534
4.600
39,579
-0.01(-0.22%)
Jul 31, 2017
4.630
4.650
4.477
4.610
7,576
-0.01(-0.22%)
Jul 28, 2017
4.560
4.730
4.550
4.620
17,510
+0.12(+2.67%)
Jul 27, 2017
4.430
4.500
4.300
4.500
50,876
+0.08(+1.81%)
Jul 26, 2017
4.460
4.515
4.390
4.420
7,411
-0.03(-0.67%)
Jul 25, 2017
4.380
4.620
4.380
4.450
29,650
+0.03(+0.68%)
Jul 24, 2017
4.620
4.690
4.420
4.420
18,956
-0.20(-4.33%)
Jul 21, 2017
4.470
4.690
4.430
4.620
41,571
+0.14(+3.12%)
Jul 20, 2017
4.530
4.560
4.340
4.480
50,715
-0.05(-1.10%)
Jul 19, 2017
4.560
4.650
4.530
4.530
16,259
-0.06(-1.31%)
Jul 18, 2017
4.580
4.603
4.510
4.590
17,056
+0.00(+0.00%)
Jul 17, 2017
4.500
4.640
4.450
4.590
13,600
+0.08(+1.77%)
Jul 14, 2017
4.570
4.600
4.410
4.510
47,732
-0.06(-1.31%)
Jul 13, 2017
4.460
4.600
4.440
4.570
8,430
+0.11(+2.47%)
Jul 12, 2017
4.480
4.550
4.450
4.460
20,307
+0.00(+0.00%)
Jul 11, 2017
4.510
4.590
4.290
4.460
32,787
-0.03(-0.67%)
Jul 10, 2017
4.460
4.580
4.340
4.490
34,159
+0.04(+0.90%)
Jul 07, 2017
4.390
4.480
4.280
4.450
7,038
+0.06(+1.37%)
Jul 06, 2017
4.630
4.630
4.350
4.390
9,121
-0.25(-5.39%)
Jul 05, 2017
4.370
4.730
4.310
4.640
85,239
+0.23(+5.22%)
Jul 03, 2017
4.440
4.480
4.310
4.410
30,955
-0.04(-0.90%)
Jun 30, 2017
4.400
4.450
4.318
4.450
20,297
+0.06(+1.37%)
Jun 29, 2017
4.265
4.390
4.120
4.390
11,537
-0.02(-0.45%)
Jun 28, 2017
4.350
4.490
4.300
4.410
59,403
+0.05(+1.15%)
Jun 27, 2017
4.380
4.400
4.350
4.360
5,931
-0.03(-0.68%)
Jun 26, 2017
4.290
4.410
4.215
4.390
14,858
+0.14(+3.29%)
Jun 23, 2017
4.250
4.280
4.200
4.250
16,243
+0.01(+0.24%)
Jun 22, 2017
4.080
4.250
4.080
4.240
44,246
+0.13(+3.16%)
Jun 21, 2017
4.140
4.200
4.100
4.110
24,642
-0.03(-0.72%)
Jun 20, 2017
4.080
4.185
4.080
4.140
8,587
+0.03(+0.73%)
Jun 19, 2017
4.040
4.270
4.000
4.110
62,555
+0.10(+2.49%)
Jun 16, 2017
4.070
4.200
4.000
4.010
42,988
-0.05(-1.23%)
Jun 15, 2017
4.140
4.160
4.050
4.060
8,387
-0.09(-2.17%)
Jun 14, 2017
4.290
4.290
4.140
4.150
4,719
-0.14(-3.26%)
Jun 13, 2017
4.280
4.320
4.274
4.290
8,026
+0.02(+0.47%)
Jun 12, 2017
4.480
4.580
4.230
4.270
14,990
-0.27(-5.95%)
Jun 09, 2017
4.350
4.590
4.350
4.540
55,210
+0.19(+4.37%)
Jun 08, 2017
4.250
4.400
4.250
4.350
14,300
+0.09(+2.11%)
Jun 07, 2017
4.260
4.307
4.230
4.260
16,318
-0.01(-0.23%)
Jun 06, 2017
4.330
4.360
4.250
4.270
5,200
-0.06(-1.39%)
Jun 05, 2017
4.320
4.350
4.320
4.330
8,633
+0.03(+0.70%)
Jun 02, 2017
4.280
4.430
4.260
4.300
44,139
+0.01(+0.23%)
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
.