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: 7:00 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, 2020
11.00
11.10
10.40
10.95
191,733
-0.04(-0.36%)
Sep 29, 2020
10.74
11.03
10.60
10.99
101,980
+0.26(+2.42%)
Sep 28, 2020
10.50
11.20
10.45
10.73
110,081
+0.33(+3.17%)
Sep 25, 2020
9.760
10.40
9.715
10.40
122,500
+0.65(+6.67%)
Sep 24, 2020
9.580
9.750
9.240
9.750
143,771
+0.22(+2.31%)
Sep 23, 2020
10.32
10.37
9.425
9.530
148,052
-0.88(-8.45%)
Sep 22, 2020
10.41
10.47
9.810
10.41
166,039
+0.07(+0.68%)
Sep 21, 2020
10.55
10.65
9.880
10.34
282,819
-0.42(-3.90%)
Sep 18, 2020
11.09
11.09
10.52
10.76
375,600
-0.23(-2.09%)
Sep 17, 2020
10.90
11.28
10.80
10.99
163,594
-0.05(-0.45%)
Sep 16, 2020
9.860
11.18
9.730
11.04
283,636
+1.18(+11.97%)
Sep 15, 2020
9.780
10.09
9.700
9.860
139,999
-0.02(-0.20%)
Sep 14, 2020
9.200
10.00
9.120
9.880
211,477
+0.74(+8.10%)
Sep 11, 2020
9.090
9.150
8.970
9.140
109,200
+0.06(+0.66%)
Sep 10, 2020
8.940
9.180
8.740
9.080
121,840
+0.14(+1.57%)
Sep 09, 2020
8.800
9.280
8.675
8.940
171,805
+0.47(+5.55%)
Sep 08, 2020
8.230
8.660
8.070
8.470
75,755
+0.24(+2.92%)
Sep 04, 2020
8.820
8.840
8.210
8.230
47,600
-0.42(-4.86%)
Sep 03, 2020
8.700
8.910
8.220
8.650
115,674
+0.00(+0.00%)
Sep 02, 2020
8.510
8.730
8.360
8.650
54,942
+0.11(+1.29%)
Sep 01, 2020
8.410
8.620
8.250
8.540
34,451
+0.04(+0.47%)
Aug 31, 2020
8.920
9.130
8.170
8.500
195,671
-0.42(-4.71%)
Aug 28, 2020
8.650
9.090
8.570
8.920
78,700
+0.32(+3.72%)
Aug 27, 2020
8.610
8.678
8.360
8.600
62,805
+0.07(+0.82%)
Aug 26, 2020
8.580
8.670
8.380
8.530
46,039
-0.04(-0.47%)
Aug 25, 2020
8.460
8.650
8.265
8.570
78,177
+0.18(+2.15%)
Aug 24, 2020
8.500
8.500
8.140
8.390
91,784
-0.04(-0.47%)
Aug 21, 2020
8.500
8.590
8.200
8.430
108,000
-0.19(-2.20%)
Aug 20, 2020
8.360
8.720
8.360
8.620
79,377
+0.12(+1.41%)
Aug 19, 2020
8.590
8.690
8.250
8.500
112,816
+0.00(+0.00%)
Aug 18, 2020
8.870
8.990
8.400
8.500
142,818
-0.35(-3.95%)
Aug 17, 2020
7.950
8.940
7.890
8.850
420,251
+1.03(+13.17%)
Aug 14, 2020
7.290
7.850
7.250
7.820
192,300
+0.56(+7.71%)
Aug 13, 2020
7.410
7.490
7.120
7.260
50,893
-0.23(-3.07%)
Aug 12, 2020
7.480
7.730
7.410
7.490
172,743
+0.12(+1.63%)
Aug 11, 2020
7.170
7.550
7.120
7.370
87,902
+0.25(+3.51%)
Aug 10, 2020
6.540
7.390
6.390
7.120
141,000
+0.65(+10.05%)
Aug 07, 2020
6.390
6.540
6.240
6.470
111,400
+0.14(+2.21%)
Aug 06, 2020
6.240
6.440
6.161
6.330
55,517
+0.17(+2.76%)
Aug 05, 2020
6.150
6.330
6.070
6.160
196,873
+0.11(+1.82%)
Aug 04, 2020
6.240
6.570
6.040
6.050
563,663
-0.29(-4.57%)
Aug 03, 2020
6.280
6.370
6.110
6.340
72,536
-0.01(-0.16%)
Jul 31, 2020
6.700
6.700
6.080
6.350
217,100
-0.27(-4.08%)
Jul 30, 2020
6.210
6.760
6.100
6.620
153,307
+0.33(+5.25%)
Jul 29, 2020
6.090
6.390
5.960
6.290
107,769
+0.17(+2.78%)
Jul 28, 2020
6.120
6.250
6.060
6.120
63,820
-0.03(-0.49%)
Jul 27, 2020
6.200
6.290
6.070
6.150
52,291
-0.06(-0.97%)
Jul 24, 2020
6.280
6.370
6.160
6.210
57,500
-0.12(-1.90%)
Jul 23, 2020
6.590
6.620
6.270
6.330
39,699
-0.20(-3.06%)
Jul 22, 2020
6.520
6.580
6.431
6.530
43,420
+0.01(+0.15%)
Jul 21, 2020
6.390
6.590
6.350
6.520
115,637
+0.20(+3.16%)
Jul 20, 2020
6.500
6.530
6.300
6.320
55,077
-0.19(-2.92%)
Jul 17, 2020
6.260
6.715
6.260
6.510
166,700
+0.24(+3.83%)
Jul 16, 2020
6.050
6.400
6.040
6.270
119,237
+0.06(+0.97%)
Jul 15, 2020
6.100
6.290
5.880
6.210
162,892
+0.26(+4.37%)
Jul 14, 2020
5.930
6.070
5.830
5.950
138,172
+0.02(+0.34%)
Jul 13, 2020
6.090
6.130
5.900
5.930
65,954
-0.11(-1.82%)
Jul 10, 2020
5.940
6.100
5.905
6.040
65,300
+0.00(+0.00%)
Jul 09, 2020
6.070
6.130
5.780
6.040
119,106
-0.05(-0.82%)
Jul 08, 2020
6.210
6.240
5.910
6.090
127,286
-0.16(-2.56%)
Jul 07, 2020
6.520
6.610
6.240
6.250
105,437
-0.34(-5.16%)
Jul 06, 2020
6.500
6.720
6.410
6.590
138,961
+0.25(+3.94%)
Jul 02, 2020
6.590
6.590
6.220
6.340
108,100
-0.08(-1.25%)
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
.