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
)
29.22
+0.03 (+0.10%)
Streaming Delayed Price
Updated: 1:28 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 (%)
Aug 31, 2020
8.920
9.130
8.170
8.500
195,671
-0.42(-4.71%)
Aug 28, 2020
8.650
9.090
8.570
8.920
78,700
+0.32(+3.72%)
Aug 27, 2020
8.610
8.678
8.360
8.600
62,805
+0.07(+0.82%)
Aug 26, 2020
8.580
8.670
8.380
8.530
46,039
-0.04(-0.47%)
Aug 25, 2020
8.460
8.650
8.265
8.570
78,177
+0.18(+2.15%)
Aug 24, 2020
8.500
8.500
8.140
8.390
91,784
-0.04(-0.47%)
Aug 21, 2020
8.500
8.590
8.200
8.430
108,000
-0.19(-2.20%)
Aug 20, 2020
8.360
8.720
8.360
8.620
79,377
+0.12(+1.41%)
Aug 19, 2020
8.590
8.690
8.250
8.500
112,816
+0.00(+0.00%)
Aug 18, 2020
8.870
8.990
8.400
8.500
142,818
-0.35(-3.95%)
Aug 17, 2020
7.950
8.940
7.890
8.850
420,251
+1.03(+13.17%)
Aug 14, 2020
7.290
7.850
7.250
7.820
192,300
+0.56(+7.71%)
Aug 13, 2020
7.410
7.490
7.120
7.260
50,893
-0.23(-3.07%)
Aug 12, 2020
7.480
7.730
7.410
7.490
172,743
+0.12(+1.63%)
Aug 11, 2020
7.170
7.550
7.120
7.370
87,902
+0.25(+3.51%)
Aug 10, 2020
6.540
7.390
6.390
7.120
141,000
+0.65(+10.05%)
Aug 07, 2020
6.390
6.540
6.240
6.470
111,400
+0.14(+2.21%)
Aug 06, 2020
6.240
6.440
6.161
6.330
55,517
+0.17(+2.76%)
Aug 05, 2020
6.150
6.330
6.070
6.160
196,873
+0.11(+1.82%)
Aug 04, 2020
6.240
6.570
6.040
6.050
563,663
-0.29(-4.57%)
Aug 03, 2020
6.280
6.370
6.110
6.340
72,536
-0.01(-0.16%)
Jul 31, 2020
6.700
6.700
6.080
6.350
217,100
-0.27(-4.08%)
Jul 30, 2020
6.210
6.760
6.100
6.620
153,307
+0.33(+5.25%)
Jul 29, 2020
6.090
6.390
5.960
6.290
107,769
+0.17(+2.78%)
Jul 28, 2020
6.120
6.250
6.060
6.120
63,820
-0.03(-0.49%)
Jul 27, 2020
6.200
6.290
6.070
6.150
52,291
-0.06(-0.97%)
Jul 24, 2020
6.280
6.370
6.160
6.210
57,500
-0.12(-1.90%)
Jul 23, 2020
6.590
6.620
6.270
6.330
39,699
-0.20(-3.06%)
Jul 22, 2020
6.520
6.580
6.431
6.530
43,420
+0.01(+0.15%)
Jul 21, 2020
6.390
6.590
6.350
6.520
115,637
+0.20(+3.16%)
Jul 20, 2020
6.500
6.530
6.300
6.320
55,077
-0.19(-2.92%)
Jul 17, 2020
6.260
6.715
6.260
6.510
166,700
+0.24(+3.83%)
Jul 16, 2020
6.050
6.400
6.040
6.270
119,237
+0.06(+0.97%)
Jul 15, 2020
6.100
6.290
5.880
6.210
162,892
+0.26(+4.37%)
Jul 14, 2020
5.930
6.070
5.830
5.950
138,172
+0.02(+0.34%)
Jul 13, 2020
6.090
6.130
5.900
5.930
65,954
-0.11(-1.82%)
Jul 10, 2020
5.940
6.100
5.905
6.040
65,300
+0.00(+0.00%)
Jul 09, 2020
6.070
6.130
5.780
6.040
119,106
-0.05(-0.82%)
Jul 08, 2020
6.210
6.240
5.910
6.090
127,286
-0.16(-2.56%)
Jul 07, 2020
6.520
6.610
6.240
6.250
105,437
-0.34(-5.16%)
Jul 06, 2020
6.500
6.720
6.410
6.590
138,961
+0.25(+3.94%)
Jul 02, 2020
6.590
6.590
6.220
6.340
108,100
-0.08(-1.25%)
Jul 01, 2020
6.570
6.910
6.360
6.420
96,452
-0.16(-2.43%)
Jun 30, 2020
6.450
6.630
6.400
6.580
119,031
+0.03(+0.46%)
Jun 29, 2020
6.550
6.810
6.360
6.550
97,304
+0.07(+1.08%)
Jun 26, 2020
7.100
7.205
6.330
6.480
2,305,200
-0.63(-8.86%)
Jun 25, 2020
7.410
7.590
6.855
7.110
190,272
-0.30(-4.05%)
Jun 24, 2020
6.890
7.490
6.710
7.410
191,131
+0.52(+7.55%)
Jun 23, 2020
7.180
7.370
6.810
6.890
148,316
-0.13(-1.85%)
Jun 22, 2020
6.750
7.165
6.600
7.020
90,266
+0.35(+5.25%)
Jun 19, 2020
6.800
6.990
6.670
6.670
107,600
-0.12(-1.77%)
Jun 18, 2020
7.000
7.090
6.740
6.790
87,773
-0.28(-3.96%)
Jun 17, 2020
7.350
7.500
7.020
7.070
65,024
-0.29(-3.94%)
Jun 16, 2020
7.690
8.000
7.330
7.360
98,349
+0.09(+1.24%)
Jun 15, 2020
6.880
7.470
6.800
7.270
150,035
+0.46(+6.75%)
Jun 12, 2020
6.830
7.560
6.630
6.810
161,000
+0.10(+1.49%)
Jun 11, 2020
7.110
7.195
6.580
6.710
101,177
-0.75(-10.05%)
Jun 10, 2020
7.620
7.620
7.150
7.460
128,267
-0.23(-2.99%)
Jun 09, 2020
7.890
8.060
7.550
7.690
95,008
-0.26(-3.27%)
Jun 08, 2020
7.210
8.655
7.210
7.950
321,777
+0.96(+13.73%)
Jun 05, 2020
6.620
7.460
6.620
6.990
118,500
+0.39(+5.91%)
Jun 04, 2020
6.400
6.710
6.260
6.600
125,850
+0.15(+2.33%)
Jun 03, 2020
6.360
6.750
6.320
6.450
136,575
+0.08(+1.26%)
Jun 02, 2020
6.330
6.635
6.260
6.370
92,967
+0.07(+1.11%)
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
.