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 31, 2019
4.860
5.160
4.776
4.900
28,800
-0.02(-0.41%)
May 30, 2019
4.960
5.150
4.849
4.920
13,080
-0.01(-0.20%)
May 29, 2019
4.700
5.000
4.650
4.930
11,348
+0.15(+3.14%)
May 28, 2019
4.790
4.790
4.640
4.780
17,183
-0.01(-0.21%)
May 24, 2019
4.700
4.890
4.640
4.790
17,100
+0.03(+0.63%)
May 23, 2019
4.950
5.080
4.560
4.760
41,881
-0.24(-4.80%)
May 22, 2019
4.930
5.090
4.880
5.000
90,401
+0.04(+0.81%)
May 21, 2019
4.990
5.030
4.900
4.960
24,893
-0.01(-0.20%)
May 20, 2019
5.000
5.000
4.825
4.970
26,106
+0.03(+0.61%)
May 17, 2019
4.910
5.140
4.910
4.940
40,600
-0.10(-1.98%)
May 16, 2019
4.870
5.090
4.840
5.040
36,230
+0.12(+2.44%)
May 15, 2019
4.790
4.970
4.790
4.920
33,021
-0.01(-0.20%)
May 14, 2019
4.660
4.970
4.630
4.930
133,757
+0.23(+4.89%)
May 13, 2019
4.400
4.840
4.400
4.700
110,627
+0.05(+1.08%)
May 10, 2019
4.690
4.740
4.560
4.650
54,200
-0.05(-1.06%)
May 09, 2019
4.650
4.730
4.450
4.700
243,434
+0.00(+0.00%)
May 08, 2019
4.590
4.710
4.590
4.700
28,597
+0.11(+2.40%)
May 07, 2019
4.550
4.710
4.530
4.590
23,877
-0.01(-0.22%)
May 06, 2019
4.390
4.830
4.300
4.600
120,198
+0.15(+3.37%)
May 03, 2019
4.400
4.830
4.320
4.450
108,400
+0.10(+2.30%)
May 02, 2019
4.230
4.360
4.150
4.350
34,229
+0.15(+3.57%)
May 01, 2019
4.090
4.230
4.000
4.200
29,189
+0.11(+2.69%)
Apr 30, 2019
4.000
4.120
3.970
4.090
74,650
+0.08(+2.00%)
Apr 29, 2019
3.760
4.140
3.716
4.010
27,176
+0.26(+6.93%)
Apr 26, 2019
3.650
3.750
3.588
3.750
41,200
+0.13(+3.59%)
Apr 25, 2019
3.260
3.740
3.250
3.620
173,900
+0.46(+14.56%)
Apr 24, 2019
3.150
3.230
3.130
3.160
4,919
-0.02(-0.63%)
Apr 23, 2019
3.240
3.320
3.130
3.180
10,190
-0.03(-0.93%)
Apr 22, 2019
3.260
3.260
3.030
3.210
111,833
-0.03(-0.93%)
Apr 18, 2019
3.140
3.250
3.123
3.240
42,800
+0.11(+3.51%)
Apr 17, 2019
2.980
3.150
2.980
3.130
15,606
+0.19(+6.46%)
Apr 16, 2019
2.960
3.000
2.920
2.940
61,083
-0.03(-1.01%)
Apr 15, 2019
2.920
3.000
2.920
2.970
8,220
+0.02(+0.68%)
Apr 12, 2019
2.950
3.000
2.930
2.950
32,400
-0.02(-0.67%)
Apr 11, 2019
2.970
3.000
2.930
2.970
25,779
+0.04(+1.37%)
Apr 10, 2019
2.860
3.000
2.860
2.930
19,257
+0.06(+2.09%)
Apr 09, 2019
2.920
2.920
2.800
2.870
16,100
-0.05(-1.71%)
Apr 08, 2019
2.840
2.930
2.790
2.920
25,328
+0.11(+3.91%)
Apr 05, 2019
2.550
2.840
2.507
2.810
170,300
+0.31(+12.40%)
Apr 04, 2019
2.470
2.541
2.450
2.500
14,958
+0.00(+0.00%)
Apr 03, 2019
2.500
2.560
2.420
2.500
36,608
-0.01(-0.40%)
Apr 02, 2019
2.500
2.540
2.480
2.510
24,025
+0.01(+0.40%)
Apr 01, 2019
2.540
2.610
2.500
2.500
76,667
-0.05(-1.96%)
Mar 29, 2019
2.590
2.680
2.470
2.550
32,100
-0.01(-0.39%)
Mar 28, 2019
2.650
2.720
2.520
2.560
9,941
-0.04(-1.73%)
Mar 27, 2019
2.690
2.770
2.580
2.605
46,075
-0.08(-2.80%)
Mar 26, 2019
2.750
2.765
2.660
2.680
39,339
-0.04(-1.47%)
Mar 25, 2019
2.810
2.838
2.650
2.720
29,643
-0.14(-4.90%)
Mar 22, 2019
2.950
3.010
2.830
2.860
22,200
-0.10(-3.38%)
Mar 21, 2019
3.020
3.070
2.950
2.960
114,009
-0.07(-2.31%)
Mar 20, 2019
3.030
3.050
2.950
3.030
16,520
+0.00(+0.00%)
Mar 19, 2019
3.150
3.164
3.030
3.030
9,415
-0.09(-2.88%)
Mar 18, 2019
3.140
3.150
3.020
3.120
36,678
+0.00(+0.00%)
Mar 15, 2019
3.090
3.150
3.010
3.120
73,600
+0.02(+0.65%)
Mar 14, 2019
3.070
3.120
2.970
3.100
26,441
+0.00(+0.00%)
Mar 13, 2019
3.790
3.790
2.990
3.100
329,978
+0.12(+4.03%)
Mar 12, 2019
3.150
3.180
2.980
2.980
38,059
-0.16(-5.10%)
Mar 11, 2019
3.110
3.220
3.070
3.140
9,853
-0.01(-0.32%)
Mar 08, 2019
3.210
3.210
3.093
3.150
14,000
-0.06(-1.87%)
Mar 07, 2019
3.270
3.288
3.210
3.210
41,009
-0.09(-2.73%)
Mar 06, 2019
3.290
3.340
3.270
3.300
13,575
+0.00(+0.00%)
Mar 05, 2019
3.290
3.480
3.250
3.300
19,120
-0.02(-0.60%)
Mar 04, 2019
3.560
3.560
3.300
3.320
51,017
-0.20(-5.68%)
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
.