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
)
29.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 29, 2016
4.780
4.780
4.720
4.760
8,333
-0.01(-0.21%)
Apr 28, 2016
4.660
4.790
4.640
4.770
73,153
+0.08(+1.71%)
Apr 27, 2016
4.510
4.750
4.500
4.690
81,469
+0.16(+3.53%)
Apr 26, 2016
4.490
4.530
4.457
4.530
24,438
+0.03(+0.67%)
Apr 25, 2016
4.450
4.520
4.450
4.500
28,671
+0.01(+0.22%)
Apr 22, 2016
4.490
4.540
4.430
4.490
64,179
+0.01(+0.22%)
Apr 21, 2016
4.120
4.500
4.120
4.480
51,861
+0.38(+9.27%)
Apr 20, 2016
4.160
4.250
4.090
4.100
65,750
-0.08(-1.91%)
Apr 19, 2016
4.200
4.225
4.180
4.180
66,894
-0.02(-0.48%)
Apr 18, 2016
4.190
4.260
4.130
4.200
77,112
+0.01(+0.24%)
Apr 15, 2016
4.200
4.320
4.100
4.190
53,011
+0.03(+0.72%)
Apr 14, 2016
4.320
4.320
4.100
4.160
85,155
-0.03(-0.72%)
Apr 13, 2016
4.280
4.280
4.150
4.190
72,557
-0.10(-2.33%)
Apr 12, 2016
4.230
4.290
4.180
4.290
79,545
+0.05(+1.18%)
Apr 11, 2016
4.030
4.320
4.030
4.240
57,011
+0.01(+0.24%)
Apr 08, 2016
4.210
4.330
4.170
4.230
45,552
+0.05(+1.20%)
Apr 07, 2016
4.170
4.300
4.170
4.180
32,942
-0.03(-0.71%)
Apr 06, 2016
4.270
4.370
4.185
4.210
48,230
-0.08(-1.86%)
Apr 05, 2016
4.400
4.462
4.260
4.290
52,205
-0.16(-3.60%)
Apr 04, 2016
4.400
4.510
4.390
4.450
13,505
+0.05(+1.14%)
Apr 01, 2016
4.510
4.520
4.400
4.400
36,265
-0.10(-2.22%)
Mar 31, 2016
4.490
4.540
4.480
4.500
44,022
+0.02(+0.45%)
Mar 30, 2016
4.490
4.540
4.420
4.480
19,852
+0.00(+0.00%)
Mar 29, 2016
4.340
4.500
4.270
4.480
29,404
+0.14(+3.23%)
Mar 28, 2016
4.460
4.460
4.280
4.340
8,362
-0.10(-2.25%)
Mar 24, 2016
4.410
4.440
4.440
4.440
60,300
+0.02(+0.45%)
Mar 23, 2016
4.640
4.640
4.170
4.420
40,788
-0.32(-6.75%)
Mar 22, 2016
4.750
4.750
4.440
4.740
37,588
+0.01(+0.21%)
Mar 21, 2016
4.720
5.055
4.550
4.730
101,137
+0.16(+3.50%)
Mar 18, 2016
4.050
4.610
4.050
4.570
155,548
+0.54(+13.40%)
Mar 17, 2016
4.240
4.342
4.000
4.030
46,850
-0.11(-2.66%)
Mar 16, 2016
4.300
4.500
4.120
4.140
48,498
-0.15(-3.50%)
Mar 15, 2016
4.280
4.520
4.200
4.290
43,140
-0.01(-0.23%)
Mar 14, 2016
4.010
4.300
3.935
4.300
35,880
+0.29(+7.23%)
Mar 11, 2016
4.080
4.100
3.870
4.010
114,189
-0.01(-0.25%)
Mar 10, 2016
4.060
4.070
3.920
4.020
114,293
+0.00(+0.00%)
Mar 09, 2016
4.055
4.104
3.960
4.020
40,376
+0.02(+0.50%)
Mar 08, 2016
3.980
4.077
3.910
4.000
136,898
+0.00(+0.00%)
Mar 07, 2016
3.930
4.030
3.920
4.000
28,566
+0.03(+0.76%)
Mar 04, 2016
3.690
4.030
3.670
3.970
30,241
+0.28(+7.59%)
Mar 03, 2016
3.900
4.040
3.650
3.690
23,423
-0.31(-7.75%)
Mar 02, 2016
3.950
4.040
3.840
4.000
45,473
+0.01(+0.25%)
Mar 01, 2016
3.650
4.010
3.650
3.990
63,162
+0.34(+9.32%)
Feb 29, 2016
3.920
4.198
3.377
3.650
178,496
-0.25(-6.41%)
Feb 26, 2016
4.200
6.580
3.810
3.900
427,756
+0.22(+5.98%)
Feb 25, 2016
3.590
3.680
3.560
3.680
13,023
+0.13(+3.66%)
Feb 24, 2016
3.780
3.780
3.550
3.550
23,703
-0.23(-6.08%)
Feb 23, 2016
3.980
4.070
3.770
3.780
9,409
-0.18(-4.55%)
Feb 22, 2016
3.800
4.030
3.800
3.960
11,068
+0.18(+4.76%)
Feb 19, 2016
3.850
3.900
3.730
3.780
8,895
-0.09(-2.33%)
Feb 18, 2016
3.997
4.040
3.830
3.870
11,830
-0.07(-1.78%)
Feb 17, 2016
3.890
4.150
3.860
3.940
17,373
+0.08(+2.07%)
Feb 16, 2016
3.740
3.880
3.540
3.860
116,957
+0.28(+7.82%)
Feb 12, 2016
3.800
3.580
3.580
3.580
45,500
-0.19(-5.04%)
Feb 11, 2016
3.910
3.910
3.480
3.770
93,149
+0.06(+1.62%)
Feb 10, 2016
4.510
4.570
3.460
3.710
173,763
-0.78(-17.37%)
Feb 09, 2016
4.480
4.597
3.805
4.490
60,940
-0.03(-0.66%)
Feb 08, 2016
4.760
4.760
4.500
4.520
31,047
-0.22(-4.64%)
Feb 05, 2016
4.740
4.840
4.700
4.740
12,117
+0.02(+0.42%)
Feb 04, 2016
4.650
5.010
4.550
4.720
31,126
+0.08(+1.72%)
Feb 03, 2016
4.900
4.930
4.480
4.640
282,041
-0.13(-2.73%)
Feb 02, 2016
4.370
4.960
4.370
4.770
196,676
+0.36(+8.16%)
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
.