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 (%)
Aug 31, 2015
7.380
7.490
7.300
7.470
64,848
+0.09(+1.22%)
Aug 28, 2015
7.300
7.400
7.230
7.380
68,940
+0.08(+1.10%)
Aug 27, 2015
7.200
7.340
7.182
7.300
47,045
+0.13(+1.81%)
Aug 26, 2015
7.440
7.440
7.060
7.170
150,391
-0.01(-0.14%)
Aug 25, 2015
7.300
7.680
7.110
7.180
71,205
+0.01(+0.14%)
Aug 24, 2015
6.970
7.360
6.910
7.170
97,884
-0.08(-1.10%)
Aug 21, 2015
7.120
7.360
7.120
7.250
55,467
-0.18(-2.42%)
Aug 20, 2015
7.610
7.610
7.360
7.430
55,177
-0.18(-2.37%)
Aug 19, 2015
7.790
7.790
7.540
7.610
75,436
-0.07(-0.91%)
Aug 18, 2015
7.690
7.800
7.610
7.680
107,194
-0.03(-0.39%)
Aug 17, 2015
7.140
7.820
7.090
7.710
337,287
+0.51(+7.08%)
Aug 14, 2015
6.750
7.360
6.750
7.200
1,050,536
+0.50(+7.46%)
Aug 13, 2015
6.745
6.800
6.700
6.700
89,402
-0.12(-1.76%)
Aug 12, 2015
6.650
7.000
6.650
6.820
95,676
-0.03(-0.44%)
Aug 11, 2015
7.060
7.070
6.660
6.850
22,848
-0.26(-3.66%)
Aug 10, 2015
7.190
7.190
7.000
7.110
50,806
+0.11(+1.57%)
Aug 07, 2015
6.780
7.140
6.640
7.000
137,752
+0.27(+4.01%)
Aug 06, 2015
6.510
6.780
6.450
6.730
12,992
+0.21(+3.22%)
Aug 05, 2015
6.570
6.580
6.430
6.520
5,148
-0.01(-0.15%)
Aug 04, 2015
6.500
6.640
6.380
6.530
26,384
+0.05(+0.77%)
Aug 03, 2015
6.720
6.720
6.450
6.480
18,834
-0.11(-1.67%)
Jul 31, 2015
6.570
6.650
6.460
6.590
6,588
+0.03(+0.46%)
Jul 30, 2015
6.440
6.580
6.420
6.560
7,883
+0.08(+1.23%)
Jul 29, 2015
6.430
6.600
6.360
6.480
14,051
-0.01(-0.15%)
Jul 28, 2015
6.380
6.560
6.285
6.490
17,083
+0.09(+1.41%)
Jul 27, 2015
6.330
6.500
6.285
6.400
156,959
+0.04(+0.63%)
Jul 24, 2015
6.400
6.540
6.360
6.360
49,620
-0.06(-0.93%)
Jul 23, 2015
6.560
6.600
6.330
6.420
53,795
-0.09(-1.38%)
Jul 22, 2015
6.560
6.645
6.500
6.510
43,996
-0.05(-0.76%)
Jul 21, 2015
6.570
6.612
6.560
6.560
23,247
-0.03(-0.46%)
Jul 20, 2015
6.600
6.650
6.308
6.590
33,428
-0.03(-0.45%)
Jul 17, 2015
6.670
6.725
6.580
6.620
61,355
-0.07(-1.05%)
Jul 16, 2015
6.690
6.730
6.670
6.690
30,693
+0.02(+0.30%)
Jul 15, 2015
6.690
6.750
6.670
6.670
17,143
-0.03(-0.45%)
Jul 14, 2015
6.470
6.890
6.470
6.700
19,375
+0.18(+2.76%)
Jul 13, 2015
6.460
6.540
6.400
6.520
15,961
+0.06(+0.93%)
Jul 10, 2015
6.430
6.520
6.385
6.460
9,910
-0.04(-0.62%)
Jul 09, 2015
6.470
6.550
6.290
6.500
17,656
+0.10(+1.56%)
Jul 08, 2015
6.490
6.620
6.270
6.400
28,243
-0.07(-1.08%)
Jul 07, 2015
6.540
6.620
6.370
6.470
13,684
-0.12(-1.82%)
Jul 06, 2015
6.470
6.590
6.420
6.590
37,024
+0.00(+0.00%)
Jul 02, 2015
6.570
6.590
6.590
6.590
40,100
+0.06(+0.92%)
Jul 01, 2015
6.630
6.757
6.530
6.530
65,884
-0.09(-1.36%)
Jun 30, 2015
6.720
6.750
6.570
6.620
44,206
-0.07(-1.05%)
Jun 29, 2015
6.500
6.820
6.260
6.690
114,308
+0.09(+1.36%)
Jun 26, 2015
6.400
6.730
6.370
6.600
415,906
+0.19(+2.96%)
Jun 25, 2015
6.370
6.450
6.320
6.410
41,235
+0.09(+1.42%)
Jun 24, 2015
6.385
6.420
6.285
6.320
53,014
-0.06(-0.94%)
Jun 23, 2015
6.415
6.480
6.280
6.380
128,110
-0.03(-0.47%)
Jun 22, 2015
6.290
6.420
6.270
6.410
45,221
+0.01(+0.16%)
Jun 19, 2015
6.580
6.580
6.310
6.400
46,827
-0.26(-3.90%)
Jun 18, 2015
6.680
6.780
6.500
6.660
85,130
+0.05(+0.76%)
Jun 17, 2015
6.350
6.680
6.310
6.610
15,526
+0.13(+2.01%)
Jun 16, 2015
6.500
6.520
6.220
6.480
38,990
-0.01(-0.15%)
Jun 15, 2015
6.430
6.530
6.400
6.490
51,874
+0.01(+0.15%)
Jun 12, 2015
6.620
6.620
6.400
6.480
20,086
-0.15(-2.26%)
Jun 11, 2015
6.560
6.740
6.560
6.630
14,274
+0.13(+2.00%)
Jun 10, 2015
6.500
6.620
6.500
6.500
18,257
+0.01(+0.15%)
Jun 09, 2015
6.520
6.740
6.295
6.490
110,577
+0.27(+4.34%)
Jun 08, 2015
6.910
6.970
6.210
6.220
78,447
-0.70(-10.12%)
Jun 05, 2015
6.950
7.020
6.920
6.920
26,646
-0.08(-1.14%)
Jun 04, 2015
6.910
7.010
6.880
7.000
24,515
+0.01(+0.14%)
Jun 03, 2015
6.910
7.020
6.660
6.990
83,461
+0.06(+0.87%)
Jun 02, 2015
7.120
7.160
6.850
6.930
52,950
-0.11(-1.56%)
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
.