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
)
29.50
+0.04 (+0.14%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
Dec 31, 2014
7.950
7.980
7.980
7.980
10,100
+0.01(+0.13%)
Dec 30, 2014
8.050
8.050
7.760
7.970
28,939
-0.04(-0.50%)
Dec 29, 2014
7.790
8.050
7.640
8.010
89,165
+0.14(+1.78%)
Dec 26, 2014
8.060
8.060
7.780
7.870
16,234
-0.19(-2.36%)
Dec 24, 2014
8.050
8.060
8.060
8.060
8,900
-0.01(-0.12%)
Dec 23, 2014
8.220
8.220
7.710
8.070
23,466
-0.05(-0.62%)
Dec 22, 2014
8.550
8.550
7.940
8.120
37,963
-0.37(-4.36%)
Dec 19, 2014
7.210
8.640
7.150
8.490
93,909
+1.30(+18.08%)
Dec 18, 2014
6.700
7.190
6.700
7.190
56,162
+0.46(+6.84%)
Dec 17, 2014
6.560
6.740
6.560
6.730
39,912
+0.11(+1.66%)
Dec 16, 2014
6.670
6.780
6.570
6.620
132,662
-0.03(-0.45%)
Dec 15, 2014
6.460
6.710
6.460
6.650
23,240
+0.07(+1.06%)
Dec 12, 2014
6.600
6.648
6.540
6.580
27,547
-0.08(-1.20%)
Dec 11, 2014
6.600
6.740
6.600
6.660
26,477
+0.00(+0.00%)
Dec 10, 2014
6.880
6.880
6.610
6.660
26,227
-0.24(-3.48%)
Dec 09, 2014
6.880
6.990
6.760
6.900
42,498
-0.03(-0.43%)
Dec 08, 2014
7.040
7.110
6.920
6.930
15,341
-0.17(-2.39%)
Dec 05, 2014
6.990
7.150
6.990
7.100
110,497
+0.10(+1.43%)
Dec 04, 2014
6.940
7.140
6.940
7.000
84,372
-0.09(-1.27%)
Dec 03, 2014
7.100
7.260
7.050
7.090
33,839
+0.04(+0.57%)
Dec 02, 2014
7.572
7.572
7.020
7.050
41,571
-0.38(-5.11%)
Dec 01, 2014
8.120
8.180
7.300
7.430
46,693
-0.67(-8.27%)
Nov 28, 2014
8.270
8.270
7.990
8.100
8,651
-0.23(-2.76%)
Nov 26, 2014
8.020
8.330
8.330
8.330
12,200
+0.41(+5.18%)
Nov 25, 2014
7.550
7.920
7.550
7.920
10,820
+0.41(+5.46%)
Nov 24, 2014
7.460
7.600
7.400
7.510
17,914
-0.03(-0.40%)
Nov 21, 2014
7.490
7.560
7.250
7.540
21,327
+0.18(+2.45%)
Nov 20, 2014
7.390
7.490
7.250
7.360
71,349
-0.01(-0.14%)
Nov 19, 2014
7.700
7.890
7.340
7.370
92,969
-0.40(-5.15%)
Nov 18, 2014
7.900
7.900
7.700
7.770
2,785
-0.08(-1.02%)
Nov 17, 2014
7.910
8.280
7.800
7.850
13,031
-0.02(-0.25%)
Nov 14, 2014
7.790
7.900
7.650
7.870
20,069
+0.20(+2.61%)
Nov 13, 2014
7.570
7.750
7.500
7.670
20,456
-0.08(-1.03%)
Nov 12, 2014
7.870
7.980
7.660
7.750
26,227
-0.20(-2.52%)
Nov 11, 2014
8.130
8.160
7.930
7.950
91,920
-0.11(-1.36%)
Nov 10, 2014
8.890
9.020
7.850
8.060
52,320
-0.84(-9.44%)
Nov 07, 2014
9.730
9.840
8.710
8.900
35,666
-0.72(-7.48%)
Nov 06, 2014
9.580
9.780
9.220
9.620
14,946
-0.03(-0.31%)
Nov 05, 2014
9.770
9.900
9.550
9.650
18,050
+0.00(+0.00%)
Nov 04, 2014
9.890
9.890
9.590
9.650
16,659
-0.30(-3.02%)
Nov 03, 2014
9.880
9.950
9.740
9.950
33,040
+0.02(+0.20%)
Oct 31, 2014
9.810
9.950
9.645
9.930
42,749
+0.09(+0.91%)
Oct 30, 2014
9.760
9.900
9.740
9.840
9,244
+0.00(+0.00%)
Oct 29, 2014
9.900
10.02
9.730
9.840
44,286
-0.01(-0.10%)
Oct 28, 2014
9.830
9.850
9.740
9.850
7,612
+0.13(+1.34%)
Oct 27, 2014
9.780
9.850
9.660
9.720
7,867
-0.13(-1.32%)
Oct 24, 2014
9.740
9.870
9.660
9.850
12,050
+0.14(+1.44%)
Oct 23, 2014
9.610
9.760
9.600
9.710
15,677
+0.11(+1.15%)
Oct 22, 2014
9.850
9.850
9.510
9.600
20,452
-0.20(-2.04%)
Oct 21, 2014
9.890
9.660
9.530
9.800
8,405
+0.14(+1.45%)
Oct 20, 2014
9.540
9.810
9.490
9.660
22,414
+0.03(+0.31%)
Oct 17, 2014
9.990
9.990
9.540
9.630
23,075
-0.27(-2.73%)
Oct 16, 2014
9.190
10.11
9.080
9.900
19,414
+0.51(+5.43%)
Oct 15, 2014
9.190
9.460
9.150
9.390
27,817
-0.13(-1.37%)
Oct 14, 2014
9.700
9.800
9.310
9.520
42,017
-0.17(-1.75%)
Oct 13, 2014
9.560
9.720
9.430
9.690
16,994
+0.19(+2.00%)
Oct 10, 2014
9.440
9.700
9.150
9.500
14,032
-0.01(-0.11%)
Oct 09, 2014
9.870
9.905
9.090
9.510
35,898
-0.32(-3.26%)
Oct 08, 2014
10.09
10.15
9.520
9.830
29,858
-0.28(-2.77%)
Oct 07, 2014
10.33
10.34
9.890
10.11
64,117
-0.27(-2.60%)
Oct 06, 2014
10.19
10.50
9.950
10.38
56,934
+0.20(+1.96%)
Oct 03, 2014
10.21
10.28
10.09
10.18
24,829
-0.01(-0.10%)
Oct 02, 2014
9.460
10.40
9.460
10.19
33,807
+0.69(+7.26%)
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
.