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
+0.27 (+0.92%)
Official Closing 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 (%)
Dec 31, 2019
7.860
7.875
7.650
7.760
20,500
-0.03(-0.39%)
Dec 30, 2019
7.750
7.820
7.670
7.790
21,134
+0.05(+0.65%)
Dec 27, 2019
7.890
7.890
7.594
7.740
39,200
-0.05(-0.64%)
Dec 26, 2019
8.210
8.300
7.650
7.790
37,326
-0.49(-5.92%)
Dec 24, 2019
8.360
8.360
8.099
8.280
9,400
-0.01(-0.12%)
Dec 23, 2019
8.370
8.370
8.220
8.290
38,976
-0.02(-0.24%)
Dec 20, 2019
8.370
8.370
8.160
8.310
42,000
+0.05(+0.61%)
Dec 19, 2019
8.300
8.400
8.170
8.260
19,202
-0.03(-0.36%)
Dec 18, 2019
8.360
8.510
8.230
8.290
38,647
-0.10(-1.19%)
Dec 17, 2019
8.200
8.420
8.150
8.390
60,247
+0.26(+3.20%)
Dec 16, 2019
8.150
8.400
8.047
8.130
133,981
+0.05(+0.62%)
Dec 13, 2019
8.050
8.100
7.990
8.080
45,000
+0.09(+1.13%)
Dec 12, 2019
7.900
8.080
7.892
7.990
24,378
+0.04(+0.50%)
Dec 11, 2019
7.750
7.990
7.610
7.950
18,951
+0.06(+0.76%)
Dec 10, 2019
7.940
8.000
7.850
7.890
8,349
-0.05(-0.63%)
Dec 09, 2019
7.930
7.980
7.720
7.940
30,951
+0.01(+0.13%)
Dec 06, 2019
7.940
8.120
7.900
7.930
94,700
-0.02(-0.25%)
Dec 05, 2019
7.700
7.980
7.670
7.950
60,518
+0.29(+3.79%)
Dec 04, 2019
7.390
7.760
7.210
7.660
336,676
+0.38(+5.22%)
Dec 03, 2019
7.080
7.330
7.010
7.280
69,022
+0.27(+3.85%)
Dec 02, 2019
6.770
7.080
6.770
7.010
11,361
+0.20(+2.94%)
Nov 29, 2019
6.860
6.990
6.750
6.810
19,800
-0.12(-1.73%)
Nov 27, 2019
7.000
7.000
6.830
6.930
12,700
-0.07(-1.00%)
Nov 26, 2019
7.080
7.090
6.960
7.000
22,045
-0.10(-1.41%)
Nov 25, 2019
7.090
7.170
6.939
7.100
15,361
+0.11(+1.57%)
Nov 22, 2019
7.200
7.293
6.990
6.990
18,400
-0.21(-2.92%)
Nov 21, 2019
7.150
7.370
7.055
7.200
15,934
+0.07(+0.98%)
Nov 20, 2019
7.480
7.540
7.130
7.130
59,512
-0.20(-2.73%)
Nov 19, 2019
7.000
7.350
6.807
7.330
21,453
+0.14(+1.95%)
Nov 18, 2019
7.160
7.360
6.960
7.190
18,743
-0.19(-2.57%)
Nov 15, 2019
7.220
7.420
6.750
7.380
46,200
+0.02(+0.27%)
Nov 14, 2019
7.490
7.500
7.070
7.360
135,540
-0.09(-1.21%)
Nov 13, 2019
6.770
7.460
6.640
7.450
197,912
+0.69(+10.21%)
Nov 12, 2019
6.490
6.760
6.300
6.760
115,925
+0.21(+3.21%)
Nov 11, 2019
6.600
6.650
6.515
6.550
35,430
-0.07(-1.06%)
Nov 08, 2019
6.530
6.660
6.530
6.620
4,200
+0.10(+1.53%)
Nov 07, 2019
6.760
6.760
6.510
6.520
18,611
-0.16(-2.40%)
Nov 06, 2019
6.620
6.840
6.620
6.680
16,726
+0.08(+1.21%)
Nov 05, 2019
6.750
6.750
6.600
6.600
17,242
-0.12(-1.79%)
Nov 04, 2019
6.750
6.750
6.620
6.720
38,127
+0.02(+0.30%)
Nov 01, 2019
5.980
6.810
5.980
6.700
138,100
+0.87(+14.92%)
Oct 31, 2019
6.040
6.040
5.830
5.830
51,577
-0.09(-1.52%)
Oct 30, 2019
5.660
6.120
5.660
5.920
21,036
-0.08(-1.33%)
Oct 29, 2019
6.070
6.100
5.985
6.000
5,582
-0.05(-0.83%)
Oct 28, 2019
6.050
6.140
5.994
6.050
111,472
-0.04(-0.66%)
Oct 25, 2019
5.790
6.090
5.650
6.090
6,900
+0.21(+3.57%)
Oct 24, 2019
5.830
5.880
5.740
5.880
20,319
+0.03(+0.51%)
Oct 23, 2019
5.770
5.937
5.638
5.850
25,449
+0.12(+2.09%)
Oct 22, 2019
5.890
6.000
5.610
5.730
105,452
-0.23(-3.86%)
Oct 21, 2019
6.040
6.130
5.950
5.960
104,311
-0.10(-1.65%)
Oct 18, 2019
6.110
6.230
6.060
6.060
8,300
+0.01(+0.17%)
Oct 17, 2019
6.090
6.140
5.850
6.050
75,353
-0.08(-1.31%)
Oct 16, 2019
6.170
6.220
6.080
6.130
10,008
+0.08(+1.32%)
Oct 15, 2019
5.960
6.050
5.870
6.050
8,556
+0.05(+0.83%)
Oct 14, 2019
5.930
6.080
5.930
6.000
6,489
-0.02(-0.33%)
Oct 11, 2019
5.760
6.020
5.760
6.020
13,500
+0.25(+4.33%)
Oct 10, 2019
5.860
5.945
5.770
5.770
5,129
-0.11(-1.87%)
Oct 09, 2019
6.020
6.020
5.880
5.880
1,550
-0.14(-2.33%)
Oct 08, 2019
5.850
6.040
5.850
6.020
915
+0.14(+2.38%)
Oct 07, 2019
5.870
6.030
5.740
5.880
10,639
-0.03(-0.51%)
Oct 04, 2019
5.870
5.940
5.710
5.910
10,100
+0.09(+1.55%)
Oct 03, 2019
5.670
5.970
5.600
5.820
26,616
+0.17(+3.01%)
Oct 02, 2019
5.710
5.885
5.580
5.650
22,453
-0.12(-2.08%)
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
.