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 (%)
Mar 28, 2024 17.31 17.52 17.51 17.60 1,380,530 +0.25(+1.44%)
Mar 27, 2024 16.22 17.36 16.10 17.35 1,037,932 +1.21(+7.50%)
Mar 26, 2024 16.09 16.50 15.86 16.14 531,577 +0.31(+1.96%)
Mar 25, 2024 15.68 16.18 15.63 15.83 450,880 +0.19(+1.21%)
Mar 22, 2024 15.89 15.97 15.42 15.64 372,530 -0.39(-2.43%)
Mar 21, 2024 15.20 16.20 15.20 16.03 841,778 +0.89(+5.88%)
Mar 20, 2024 15.42 15.51 14.83 15.14 744,934 -0.21(-1.37%)
Mar 19, 2024 15.09 15.54 15.09 15.35 465,379 -0.06(-0.39%)
Mar 18, 2024 15.16 15.59 14.57 15.41 943,844 +0.14(+0.92%)
Mar 15, 2024 15.24 15.85 15.18 15.27 1,628,277 +0.01(+0.07%)
Mar 14, 2024 17.76 17.76 15.06 15.26 2,033,983 -2.64(-14.75%)
Mar 13, 2024 17.43 19.10 17.41 17.90 2,105,226 +0.41(+2.34%)
Mar 12, 2024 17.35 17.70 16.93 17.49 696,351 +0.07(+0.40%)
Mar 11, 2024 17.01 17.81 17.00 17.42 629,857 +0.40(+2.35%)
Mar 08, 2024 17.60 17.95 16.71 17.02 562,954 -0.34(-1.96%)
Mar 07, 2024 17.65 17.91 17.03 17.36 499,437 -0.10(-0.57%)
Mar 06, 2024 17.01 17.51 16.36 17.46 800,476 +1.12(+6.85%)
Mar 05, 2024 16.73 16.77 15.73 16.34 1,053,711 -0.65(-3.83%)
Mar 04, 2024 17.70 17.71 16.75 16.99 850,531 -0.62(-3.52%)
Mar 01, 2024 17.45 18.72 17.20 17.61 1,889,795 +0.43(+2.50%)
Feb 29, 2024 17.54 18.05 16.83 17.18 1,276,258 +0.06(+0.35%)
Feb 28, 2024 16.81 17.68 16.67 17.12 863,566 +0.14(+0.82%)
Feb 27, 2024 17.31 17.54 16.88 16.98 788,217 -0.10(-0.59%)
Feb 26, 2024 16.95 17.80 16.65 17.08 970,833 +0.12(+0.71%)
Feb 23, 2024 16.88 17.28 16.63 16.96 932,138 +0.11(+0.65%)
Feb 22, 2024 17.07 18.09 16.51 16.85 1,662,781 +0.10(+0.60%)
Feb 21, 2024 16.72 16.95 16.11 16.75 998,539 -0.28(-1.64%)
Feb 20, 2024 17.25 17.49 16.66 17.03 1,478,127 -0.53(-3.02%)
Feb 16, 2024 17.38 18.00 16.92 17.56 1,736,782 +0.13(+0.75%)
Feb 15, 2024 17.40 18.12 17.01 17.43 2,405,327 +0.26(+1.51%)
Feb 14, 2024 15.02 17.19 14.81 17.17 3,500,010 +2.84(+19.82%)
Feb 13, 2024 13.21 15.01 12.88 14.33 5,016,267 +1.93(+15.56%)
Feb 12, 2024 12.06 12.68 12.00 12.40 1,751,161 +0.40(+3.33%)
Feb 09, 2024 11.90 12.12 11.84 12.00 862,415 +0.16(+1.35%)
Feb 08, 2024 11.36 11.95 11.35 11.84 716,197 +0.49(+4.32%)
Feb 07, 2024 11.36 11.51 11.04 11.35 721,831 +0.04(+0.35%)
Feb 06, 2024 10.96 11.36 10.80 11.31 720,719 +0.40(+3.67%)
Feb 05, 2024 11.07 11.07 10.75 10.91 496,805 -0.46(-4.05%)
Feb 02, 2024 11.16 11.40 10.87 11.37 717,346 +0.12(+1.07%)
Feb 01, 2024 11.31 11.38 10.85 11.25 816,196 +0.02(+0.18%)
Jan 31, 2024 11.59 11.93 11.21 11.23 618,361 -0.42(-3.61%)
Jan 30, 2024 11.95 12.06 11.56 11.65 728,372 -0.41(-3.40%)
Jan 29, 2024 11.82 12.14 11.70 12.06 942,522 +0.19(+1.60%)
Jan 26, 2024 11.97 12.06 11.52 11.87 697,170 +0.00(+0.00%)
Jan 25, 2024 12.01 12.10 11.59 11.87 655,493 +0.06(+0.51%)
Jan 24, 2024 12.62 12.64 11.73 11.81 702,128 -0.63(-5.06%)
Jan 23, 2024 12.55 12.89 12.32 12.44 815,220 +0.23(+1.88%)
Jan 22, 2024 12.14 12.73 11.84 12.21 1,034,294 +0.24(+2.01%)
Jan 19, 2024 12.30 12.40 11.78 11.97 1,071,585 -0.27(-2.21%)
Jan 18, 2024 12.21 12.32 11.87 12.24 574,001 -0.04(-0.33%)
Jan 17, 2024 12.00 12.63 11.89 12.28 913,042 -0.04(-0.32%)
Jan 16, 2024 13.06 13.13 12.13 12.32 1,042,603 -1.13(-8.40%)
Jan 12, 2024 13.96 14.20 13.34 13.45 734,028 -0.31(-2.25%)
Jan 11, 2024 13.66 14.33 12.47 13.76 1,889,491 -0.60(-4.18%)
Jan 10, 2024 14.00 14.45 13.60 14.36 656,803 +0.25(+1.77%)
Jan 09, 2024 14.16 14.23 13.31 14.11 672,183 -0.39(-2.69%)
Jan 08, 2024 14.41 14.90 14.22 14.50 600,823 +0.02(+0.14%)
Jan 05, 2024 14.48 15.23 14.44 14.48 569,736 -0.26(-1.76%)
Jan 04, 2024 14.73 15.14 14.59 14.74 560,725 -0.06(-0.41%)
Jan 03, 2024 14.93 15.06 14.48 14.80 721,616 -0.53(-3.46%)
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.