Skip to main content

Aspen Aerogels Inc (NY: ASPN )

17.60 +0.25 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.500 8.785 8.425 8.600 1,642,858 +0.28(+3.37%)
Sep 28, 2023 8.400 8.400 7.870 8.320 2,394,371 -0.18(-2.12%)
Sep 27, 2023 7.470 8.540 7.420 8.500 3,374,394 +1.16(+15.80%)
Sep 26, 2023 6.770 7.440 6.760 7.340 1,579,973 +0.49(+7.15%)
Sep 25, 2023 6.560 6.935 6.830 6.850 627,437 +0.15(+2.24%)
Sep 22, 2023 6.470 6.785 6.400 6.700 816,147 +0.34(+5.35%)
Sep 21, 2023 6.360 6.470 6.260 6.360 839,494 -0.11(-1.70%)
Sep 20, 2023 6.680 6.960 6.440 6.470 699,936 -0.15(-2.27%)
Sep 19, 2023 5.940 6.780 5.940 6.620 1,142,442 +0.66(+11.07%)
Sep 18, 2023 6.440 6.440 5.940 5.960 1,173,324 -0.48(-7.45%)
Sep 15, 2023 6.310 6.465 6.240 6.440 1,022,325 +0.10(+1.58%)
Sep 14, 2023 6.360 6.495 6.255 6.340 649,966 +0.08(+1.28%)
Sep 13, 2023 6.340 6.350 6.240 6.260 656,819 -0.08(-1.26%)
Sep 12, 2023 6.250 6.360 6.195 6.340 570,858 +0.04(+0.63%)
Sep 11, 2023 6.500 6.520 6.290 6.300 801,759 -0.03(-0.47%)
Sep 08, 2023 6.510 6.600 6.220 6.330 609,085 -0.18(-2.76%)
Sep 07, 2023 6.460 6.580 6.280 6.510 602,276 +0.29(+4.66%)
Sep 06, 2023 6.230 6.270 6.050 6.220 437,393 +0.03(+0.48%)
Sep 05, 2023 6.270 6.300 5.980 6.190 690,917 -0.17(-2.67%)
Sep 01, 2023 6.180 6.440 6.180 6.360 508,098 +0.27(+4.43%)
Aug 31, 2023 6.260 6.415 6.060 6.090 670,791 -0.11(-1.77%)
Aug 30, 2023 6.210 6.260 6.080 6.200 378,498 +0.00(+0.00%)
Aug 29, 2023 5.750 6.290 5.700 6.200 662,058 +0.42(+7.27%)
Aug 28, 2023 5.610 5.850 5.610 5.780 606,817 +0.23(+4.14%)
Aug 25, 2023 5.620 5.710 5.325 5.550 599,259 -0.09(-1.60%)
Aug 24, 2023 5.730 5.880 5.540 5.640 599,599 -0.11(-1.91%)
Aug 23, 2023 5.660 5.900 5.600 5.750 737,177 +0.18(+3.23%)
Aug 22, 2023 5.880 5.990 5.525 5.570 672,659 -0.26(-4.46%)
Aug 21, 2023 5.760 5.960 5.760 5.830 634,993 +0.09(+1.57%)
Aug 18, 2023 5.800 5.990 5.730 5.740 689,344 -0.17(-2.88%)
Aug 17, 2023 6.070 6.200 5.850 5.910 707,790 -0.14(-2.31%)
Aug 16, 2023 6.210 6.420 6.050 6.050 700,949 -0.23(-3.66%)
Aug 15, 2023 6.490 6.510 6.270 6.280 704,044 -0.38(-5.71%)
Aug 14, 2023 6.250 6.710 6.210 6.660 861,017 +0.31(+4.88%)
Aug 11, 2023 6.700 6.800 6.290 6.350 1,737,211 -0.48(-7.03%)
Aug 10, 2023 7.000 7.300 6.660 6.830 795,545 -0.06(-0.87%)
Aug 09, 2023 7.290 7.410 6.800 6.890 854,072 +0.08(+1.17%)
Aug 08, 2023 6.870 7.000 6.510 6.810 1,281,890 -0.19(-2.71%)
Aug 07, 2023 7.870 7.890 6.920 7.000 1,630,237 -0.84(-10.71%)
Aug 04, 2023 7.500 8.180 7.430 7.840 555,959 +0.37(+4.95%)
Aug 03, 2023 8.050 8.180 7.440 7.470 789,926 +0.04(+0.54%)
Aug 02, 2023 7.930 7.945 7.400 7.430 762,637 -0.75(-9.17%)
Aug 01, 2023 8.315 8.315 7.910 8.180 534,615 -0.16(-1.92%)
Jul 31, 2023 8.050 8.385 7.960 8.340 556,704 +0.35(+4.38%)
Jul 28, 2023 8.000 8.140 7.830 7.990 376,921 +0.22(+2.83%)
Jul 27, 2023 8.030 8.070 7.730 7.770 715,168 -0.25(-3.12%)
Jul 26, 2023 7.910 8.100 7.855 8.020 491,766 +0.12(+1.52%)
Jul 25, 2023 7.910 8.120 7.730 7.900 682,214 +0.00(+0.00%)
Jul 24, 2023 7.930 8.050 7.770 7.900 373,302 -0.02(-0.25%)
Jul 21, 2023 8.370 8.370 7.830 7.920 516,157 -0.35(-4.23%)
Jul 20, 2023 8.350 8.370 8.110 8.270 401,065 -0.08(-0.96%)
Jul 19, 2023 8.310 8.505 8.060 8.350 511,465 +0.09(+1.09%)
Jul 18, 2023 8.690 8.770 8.260 8.260 461,450 -0.41(-4.73%)
Jul 17, 2023 8.320 8.695 8.170 8.670 346,740 +0.36(+4.33%)
Jul 14, 2023 8.800 8.800 8.305 8.310 431,293 -0.52(-5.89%)
Jul 13, 2023 8.620 8.900 8.510 8.830 508,175 +0.31(+3.64%)
Jul 12, 2023 8.880 8.900 8.425 8.520 555,328 -0.04(-0.47%)
Jul 11, 2023 8.490 8.565 8.120 8.560 585,032 +0.16(+1.90%)
Jul 10, 2023 7.960 8.400 7.890 8.400 479,491 +0.37(+4.61%)
Jul 07, 2023 7.760 8.560 7.730 8.030 1,245,562 +0.25(+3.21%)
Jul 06, 2023 8.220 8.230 7.350 7.780 727,973 -0.52(-6.27%)
Jul 05, 2023 8.260 8.450 8.115 8.300 674,639 -0.08(-0.95%)
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.