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
)
26.69
+0.31 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020
6.210
6.550
6.110
6.200
150,900
-0.18(-2.82%)
May 28, 2020
6.750
6.750
6.280
6.380
124,086
-0.37(-5.48%)
May 27, 2020
6.370
6.850
6.180
6.750
116,715
+0.44(+6.97%)
May 26, 2020
6.060
6.500
6.060
6.310
145,193
+0.45(+7.68%)
May 22, 2020
5.950
6.070
5.780
5.860
131,500
-0.10(-1.68%)
May 21, 2020
6.180
6.265
5.910
5.960
91,223
-0.25(-4.03%)
May 20, 2020
6.470
6.688
6.150
6.210
77,829
-0.25(-3.87%)
May 19, 2020
6.270
6.690
6.270
6.460
58,202
+0.18(+2.87%)
May 18, 2020
6.260
6.690
6.190
6.280
115,942
+0.39(+6.62%)
May 15, 2020
5.750
6.340
5.750
5.890
133,800
-0.03(-0.51%)
May 14, 2020
5.760
6.160
5.750
5.920
67,277
-0.05(-0.84%)
May 13, 2020
6.560
6.740
5.870
5.970
78,323
-0.59(-8.99%)
May 12, 2020
6.620
6.725
6.420
6.560
74,578
-0.03(-0.46%)
May 11, 2020
6.770
6.850
6.500
6.590
70,287
-0.10(-1.49%)
May 08, 2020
5.990
6.700
5.990
6.690
81,100
+0.82(+13.97%)
May 07, 2020
6.380
6.635
5.780
5.870
94,896
-0.49(-7.70%)
May 06, 2020
6.710
6.755
6.320
6.360
66,955
-0.40(-5.92%)
May 05, 2020
6.920
7.180
6.710
6.760
72,223
-0.16(-2.31%)
May 04, 2020
6.200
7.010
5.800
6.920
123,904
+0.85(+14.00%)
May 01, 2020
5.470
6.170
5.350
6.070
121,500
+0.47(+8.39%)
Apr 30, 2020
5.550
5.730
5.520
5.600
68,178
-0.14(-2.44%)
Apr 29, 2020
5.600
5.780
5.600
5.740
109,739
+0.15(+2.68%)
Apr 28, 2020
5.600
5.650
5.470
5.590
72,261
-0.01(-0.18%)
Apr 27, 2020
5.600
5.740
5.390
5.600
200,385
+0.02(+0.36%)
Apr 24, 2020
5.950
5.950
5.320
5.580
235,900
-0.31(-5.26%)
Apr 23, 2020
5.790
6.210
5.760
5.890
127,009
-0.01(-0.17%)
Apr 22, 2020
5.350
6.100
5.340
5.900
75,379
+0.62(+11.74%)
Apr 21, 2020
6.020
6.030
5.190
5.280
87,037
-0.84(-13.73%)
Apr 20, 2020
6.400
6.460
6.060
6.120
51,946
-0.38(-5.85%)
Apr 17, 2020
6.220
6.630
6.160
6.500
46,600
+0.34(+5.52%)
Apr 16, 2020
6.050
6.260
6.010
6.160
37,124
+0.00(+0.00%)
Apr 15, 2020
6.230
6.350
5.885
6.160
34,036
-0.15(-2.38%)
Apr 14, 2020
6.370
6.670
6.280
6.310
51,319
+0.01(+0.16%)
Apr 13, 2020
6.450
6.460
6.220
6.300
48,467
-0.15(-2.33%)
Apr 09, 2020
6.430
6.530
6.220
6.450
52,900
+0.28(+4.54%)
Apr 08, 2020
5.850
6.690
5.805
6.170
78,378
+0.37(+6.38%)
Apr 07, 2020
6.450
6.500
5.660
5.800
93,166
-0.50(-7.94%)
Apr 06, 2020
6.320
6.500
6.200
6.300
67,852
+0.14(+2.27%)
Apr 03, 2020
6.450
6.580
5.820
6.160
47,500
-0.13(-2.07%)
Apr 02, 2020
5.630
6.380
5.630
6.290
58,331
+0.36(+6.07%)
Apr 01, 2020
6.040
6.040
5.750
5.930
46,286
-0.21(-3.42%)
Mar 31, 2020
6.350
6.470
5.880
6.140
55,835
-0.11(-1.76%)
Mar 30, 2020
5.960
6.330
5.903
6.250
163,249
+0.29(+4.87%)
Mar 27, 2020
5.890
6.140
5.510
5.960
80,200
+0.12(+2.05%)
Mar 26, 2020
5.500
5.900
5.500
5.840
112,072
+0.25(+4.47%)
Mar 25, 2020
5.600
5.800
5.350
5.590
103,205
+0.14(+2.57%)
Mar 24, 2020
5.200
5.580
5.070
5.450
56,630
+0.30(+5.83%)
Mar 23, 2020
5.040
5.190
4.520
5.150
94,668
-0.06(-1.15%)
Mar 20, 2020
5.200
5.440
4.910
5.210
127,000
+0.08(+1.56%)
Mar 19, 2020
4.990
5.180
4.520
5.130
156,583
+0.12(+2.40%)
Mar 18, 2020
5.040
5.230
4.090
5.010
124,117
-0.41(-7.56%)
Mar 17, 2020
5.040
5.480
4.990
5.420
79,389
+0.48(+9.72%)
Mar 16, 2020
5.680
5.680
4.930
4.940
196,239
-1.23(-19.94%)
Mar 13, 2020
6.290
6.360
5.320
6.170
107,700
+0.17(+2.83%)
Mar 12, 2020
6.100
6.150
5.650
6.000
92,068
-0.50(-7.69%)
Mar 11, 2020
7.250
7.250
6.375
6.500
166,864
-0.78(-10.71%)
Mar 10, 2020
7.290
7.405
6.810
7.280
148,549
+0.15(+2.10%)
Mar 09, 2020
7.640
7.640
6.930
7.130
158,472
-0.80(-10.09%)
Mar 06, 2020
7.780
7.970
7.700
7.930
124,900
+0.09(+1.15%)
Mar 05, 2020
8.390
8.590
7.790
7.840
73,372
-0.70(-8.20%)
Mar 04, 2020
8.630
8.848
8.430
8.540
74,230
+0.04(+0.47%)
Mar 03, 2020
8.250
8.940
8.190
8.500
138,546
+0.34(+4.17%)
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
.