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
)
29.23
-2.12 (-6.76%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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 (%)
Sep 30, 2019
5.880
6.040
5.810
5.920
25,452
-0.03(-0.50%)
Sep 27, 2019
5.980
6.180
5.920
5.950
7,500
-0.10(-1.65%)
Sep 26, 2019
6.130
6.130
5.920
6.050
30,344
-0.07(-1.14%)
Sep 25, 2019
6.000
6.140
5.850
6.120
22,936
+0.07(+1.16%)
Sep 24, 2019
6.150
6.180
5.920
6.050
57,992
-0.16(-2.58%)
Sep 23, 2019
6.200
6.300
6.170
6.210
22,648
-0.06(-0.96%)
Sep 20, 2019
6.130
6.336
6.130
6.270
42,100
+0.07(+1.13%)
Sep 19, 2019
6.120
6.300
5.950
6.200
14,740
+0.08(+1.31%)
Sep 18, 2019
6.120
6.330
6.100
6.120
18,784
-0.02(-0.33%)
Sep 17, 2019
5.860
6.215
5.780
6.140
18,794
+0.23(+3.89%)
Sep 16, 2019
5.930
6.285
5.900
5.910
101,763
-0.06(-1.01%)
Sep 13, 2019
5.930
6.080
5.760
5.970
5,200
+0.01(+0.17%)
Sep 12, 2019
5.960
5.964
5.820
5.960
11,714
-0.05(-0.83%)
Sep 11, 2019
5.960
6.140
5.745
6.010
25,101
+0.04(+0.67%)
Sep 10, 2019
6.010
6.040
5.530
5.970
25,840
+0.02(+0.34%)
Sep 09, 2019
5.900
6.020
5.850
5.950
4,333
+0.08(+1.36%)
Sep 06, 2019
5.900
6.105
5.780
5.870
20,900
-0.03(-0.51%)
Sep 05, 2019
6.160
6.269
5.780
5.900
102,977
-0.21(-3.44%)
Sep 04, 2019
6.050
6.220
5.950
6.110
20,110
+0.11(+1.83%)
Sep 03, 2019
6.010
6.010
5.910
6.000
12,320
-0.04(-0.66%)
Aug 30, 2019
6.200
6.385
6.000
6.040
7,800
-0.16(-2.58%)
Aug 29, 2019
6.200
6.360
6.130
6.200
6,614
+0.06(+0.98%)
Aug 28, 2019
6.020
6.250
6.020
6.140
4,146
+0.11(+1.82%)
Aug 27, 2019
6.230
6.310
5.890
6.030
82,251
-0.20(-3.21%)
Aug 26, 2019
6.330
6.360
6.230
6.230
1,729
-0.11(-1.74%)
Aug 23, 2019
6.530
6.570
6.340
6.340
17,800
-0.28(-4.23%)
Aug 22, 2019
6.420
6.630
6.420
6.620
19,085
+0.16(+2.48%)
Aug 21, 2019
6.350
6.460
6.340
6.460
20,193
+0.11(+1.73%)
Aug 20, 2019
6.370
6.410
6.230
6.350
6,249
-0.02(-0.31%)
Aug 19, 2019
6.410
6.470
6.220
6.370
18,675
-0.03(-0.47%)
Aug 16, 2019
6.240
6.461
6.180
6.400
33,300
+0.18(+2.89%)
Aug 15, 2019
6.420
6.558
6.120
6.220
14,635
-0.15(-2.35%)
Aug 14, 2019
6.600
6.600
6.370
6.370
7,163
-0.38(-5.63%)
Aug 13, 2019
6.600
6.750
6.400
6.750
46,084
+0.09(+1.35%)
Aug 12, 2019
6.600
6.680
6.510
6.660
18,389
+0.08(+1.22%)
Aug 09, 2019
6.460
6.740
6.365
6.580
67,600
+0.14(+2.17%)
Aug 08, 2019
6.480
6.590
6.420
6.440
18,386
+0.03(+0.39%)
Aug 07, 2019
6.450
6.670
6.255
6.415
24,710
-0.05(-0.85%)
Aug 06, 2019
6.280
6.560
6.220
6.470
44,954
+0.27(+4.35%)
Aug 05, 2019
6.130
6.349
6.100
6.200
22,419
-0.07(-1.12%)
Aug 02, 2019
6.320
6.450
6.000
6.270
53,300
+0.09(+1.46%)
Aug 01, 2019
6.650
6.790
5.890
6.180
83,310
-0.42(-6.36%)
Jul 31, 2019
6.380
6.810
6.350
6.600
61,511
+0.17(+2.64%)
Jul 30, 2019
6.360
6.560
6.340
6.430
21,937
+0.03(+0.47%)
Jul 29, 2019
6.750
6.875
6.330
6.400
30,476
-0.41(-6.02%)
Jul 26, 2019
6.700
6.950
6.660
6.810
29,100
+0.05(+0.74%)
Jul 25, 2019
6.900
6.930
6.701
6.760
10,275
-0.19(-2.71%)
Jul 24, 2019
6.980
7.000
6.860
6.948
42,881
-0.03(-0.45%)
Jul 23, 2019
6.860
6.990
6.860
6.980
36,876
+0.15(+2.20%)
Jul 22, 2019
6.870
6.930
6.710
6.830
36,530
+0.44(+6.89%)
Jul 19, 2019
6.380
6.480
6.360
6.390
6,100
-0.01(-0.16%)
Jul 18, 2019
6.540
6.540
6.290
6.400
9,262
-0.14(-2.14%)
Jul 17, 2019
6.590
6.590
6.432
6.540
2,395
-0.10(-1.51%)
Jul 16, 2019
6.580
6.660
6.312
6.640
19,642
+0.06(+0.91%)
Jul 15, 2019
6.420
6.630
6.420
6.580
9,215
+0.12(+1.86%)
Jul 12, 2019
6.300
6.680
6.300
6.460
31,700
+0.09(+1.41%)
Jul 11, 2019
6.520
6.590
6.280
6.370
32,636
-0.20(-3.04%)
Jul 10, 2019
6.600
6.740
6.440
6.570
16,914
-0.03(-0.45%)
Jul 09, 2019
6.480
6.761
6.480
6.600
64,740
+0.06(+0.92%)
Jul 08, 2019
6.930
6.930
6.220
6.540
79,413
-0.40(-5.76%)
Jul 05, 2019
6.960
6.980
6.700
6.940
17,000
-0.01(-0.14%)
Jul 03, 2019
6.840
7.000
6.300
6.950
49,600
+0.10(+1.46%)
Jul 02, 2019
6.960
6.980
6.720
6.850
16,156
-0.15(-2.14%)
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
.