Skip to main content

Aspen Aerogels Inc (NY: ASPN )

17.44 +0.09 (+0.52%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.02 16.27 15.33 15.78 1,190,175 -0.22(-1.38%)
Dec 28, 2023 17.10 17.24 15.78 16.00 1,544,187 -1.19(-6.92%)
Dec 27, 2023 16.58 17.32 16.02 17.19 1,569,934 +1.10(+6.84%)
Dec 26, 2023 15.70 16.16 15.29 16.09 952,056 +0.71(+4.62%)
Dec 22, 2023 14.98 15.52 14.63 15.38 1,053,450 +0.59(+3.99%)
Dec 21, 2023 13.84 14.88 13.68 14.79 817,799 +1.20(+8.83%)
Dec 20, 2023 13.06 14.53 12.84 13.59 1,374,747 -0.40(-2.86%)
Dec 19, 2023 13.78 14.19 13.70 13.99 802,251 +0.24(+1.75%)
Dec 18, 2023 13.85 14.26 13.54 13.75 708,370 -0.04(-0.29%)
Dec 15, 2023 14.13 14.22 13.57 13.79 998,940 -0.03(-0.22%)
Dec 14, 2023 13.58 14.08 13.20 13.82 978,912 +0.56(+4.22%)
Dec 13, 2023 12.28 13.45 12.08 13.26 986,225 +0.98(+7.98%)
Dec 12, 2023 12.41 12.41 11.95 12.28 510,225 -0.16(-1.29%)
Dec 11, 2023 13.05 13.15 12.34 12.44 937,655 -0.59(-4.53%)
Dec 08, 2023 11.63 13.07 11.63 13.03 1,434,515 +1.35(+11.56%)
Dec 07, 2023 11.95 12.02 11.45 11.68 981,778 -0.29(-2.42%)
Dec 06, 2023 11.71 12.80 11.68 11.97 2,448,682 +1.32(+12.39%)
Dec 05, 2023 10.70 10.87 10.36 10.65 803,167 -0.22(-2.02%)
Dec 04, 2023 11.05 11.29 10.81 10.87 573,987 -0.20(-1.81%)
Dec 01, 2023 10.43 11.22 10.37 11.07 747,019 +0.59(+5.63%)
Nov 30, 2023 10.93 10.93 10.31 10.48 764,713 -0.34(-3.14%)
Nov 29, 2023 11.10 11.39 10.67 10.82 614,425 -0.11(-1.01%)
Nov 28, 2023 10.76 11.00 10.57 10.93 423,949 +0.09(+0.83%)
Nov 27, 2023 10.59 11.01 10.31 10.84 482,860 +0.11(+1.03%)
Nov 24, 2023 10.70 11.02 10.67 10.73 232,041 +0.02(+0.19%)
Nov 22, 2023 10.75 10.83 10.45 10.71 414,193 +0.18(+1.71%)
Nov 21, 2023 10.70 10.83 10.19 10.53 726,413 -0.45(-4.10%)
Nov 20, 2023 10.64 11.12 10.51 10.98 822,741 +0.34(+3.20%)
Nov 17, 2023 10.24 10.74 10.21 10.64 771,427 +0.56(+5.56%)
Nov 16, 2023 10.13 10.25 9.890 10.08 678,848 -0.27(-2.61%)
Nov 15, 2023 10.12 10.57 10.02 10.35 1,242,777 +0.41(+4.12%)
Nov 14, 2023 9.740 9.950 9.570 9.940 838,171 +0.80(+8.75%)
Nov 13, 2023 9.000 9.280 8.800 9.140 486,635 +0.00(+0.00%)
Nov 10, 2023 8.900 9.250 8.760 9.140 541,421 +0.28(+3.16%)
Nov 09, 2023 9.880 9.920 8.815 8.860 803,381 -0.84(-8.66%)
Nov 08, 2023 9.400 9.710 9.157 9.700 791,188 +0.25(+2.65%)
Nov 07, 2023 8.920 9.495 8.900 9.450 974,450 +0.45(+5.00%)
Nov 06, 2023 9.160 9.160 8.580 9.000 843,744 -0.04(-0.44%)
Nov 03, 2023 8.700 9.330 8.600 9.040 1,029,430 +0.46(+5.36%)
Nov 02, 2023 8.130 9.100 8.050 8.580 1,309,052 +0.87(+11.28%)
Nov 01, 2023 7.660 7.720 7.470 7.710 486,623 -0.01(-0.13%)
Oct 31, 2023 7.430 7.750 7.370 7.720 653,415 +0.20(+2.66%)
Oct 30, 2023 7.670 7.740 7.170 7.520 681,061 +0.00(+0.00%)
Oct 27, 2023 7.790 7.840 7.365 7.520 674,645 -0.22(-2.84%)
Oct 26, 2023 8.260 8.340 7.580 7.740 1,052,145 -0.64(-7.64%)
Oct 25, 2023 8.390 8.640 7.960 8.380 1,537,770 -0.05(-0.59%)
Oct 24, 2023 7.200 8.670 7.200 8.430 2,760,595 +1.76(+26.39%)
Oct 23, 2023 6.840 6.960 6.620 6.670 756,781 -0.23(-3.33%)
Oct 20, 2023 7.070 7.300 6.880 6.900 716,575 -0.28(-3.90%)
Oct 19, 2023 7.100 7.390 7.000 7.180 932,845 +0.05(+0.70%)
Oct 18, 2023 7.780 7.880 7.075 7.130 1,183,674 -0.88(-10.99%)
Oct 17, 2023 8.200 8.320 8.000 8.010 806,285 -0.30(-3.61%)
Oct 16, 2023 8.380 8.500 8.120 8.310 540,963 -0.01(-0.12%)
Oct 13, 2023 8.370 8.580 8.175 8.320 553,417 -0.08(-0.95%)
Oct 12, 2023 8.900 8.900 8.250 8.400 987,826 -0.51(-5.72%)
Oct 11, 2023 8.510 9.160 8.450 8.910 1,062,535 +0.48(+5.69%)
Oct 10, 2023 7.820 8.620 7.810 8.430 1,045,517 +0.64(+8.22%)
Oct 09, 2023 7.720 7.845 7.470 7.790 681,297 -0.06(-0.76%)
Oct 06, 2023 7.510 7.890 7.430 7.850 629,735 +0.28(+3.70%)
Oct 05, 2023 7.260 7.610 7.077 7.570 941,426 +0.24(+3.27%)
Oct 04, 2023 7.330 7.475 6.950 7.330 1,047,014 -0.06(-0.81%)
Oct 03, 2023 7.920 7.920 7.305 7.390 663,876 -0.55(-6.93%)
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.