Skip to main content

Aspen Aerogels Inc (NY: ASPN )

27.24 +1.13 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 26.37 27.35 25.80 27.24 1,259,762 +1.13(+4.33%)
Jul 11, 2024 24.98 26.23 24.69 26.11 1,134,455 +1.89(+7.80%)
Jul 10, 2024 23.56 24.24 23.22 24.22 827,589 +0.88(+3.77%)
Jul 09, 2024 23.90 24.07 23.07 23.34 857,215 -0.55(-2.30%)
Jul 08, 2024 24.15 25.11 23.84 23.89 932,360 +0.19(+0.80%)
Jul 05, 2024 23.99 24.26 23.58 23.70 793,207 -0.38(-1.58%)
Jul 03, 2024 24.14 24.80 24.01 24.08 432,522 +0.04(+0.17%)
Jul 02, 2024 23.62 24.23 23.45 24.04 749,277 +0.53(+2.25%)
Jul 01, 2024 24.00 24.47 23.35 23.51 858,419 -0.34(-1.43%)
Jun 28, 2024 24.85 25.18 23.27 23.85 3,906,858 -0.87(-3.52%)
Jun 27, 2024 24.55 24.90 23.92 24.72 962,675 +0.15(+0.61%)
Jun 26, 2024 24.76 25.14 24.24 24.57 1,324,979 -0.29(-1.17%)
Jun 25, 2024 24.85 25.60 24.63 24.86 1,653,236 +0.15(+0.61%)
Jun 24, 2024 25.70 26.04 24.61 24.71 1,577,123 -0.57(-2.25%)
Jun 21, 2024 27.25 27.31 25.09 25.28 3,016,061 -2.19(-7.97%)
Jun 20, 2024 29.93 30.64 27.46 27.47 1,735,874 -2.42(-8.10%)
Jun 18, 2024 29.31 30.17 28.80 29.89 770,067 +0.41(+1.39%)
Jun 17, 2024 29.92 30.40 29.01 29.48 707,157 -0.62(-2.06%)
Jun 14, 2024 30.49 31.50 29.72 30.10 705,581 -0.57(-1.86%)
Jun 13, 2024 30.44 31.00 29.33 30.67 1,115,497 +0.23(+0.76%)
Jun 12, 2024 30.63 31.50 30.13 30.44 1,335,505 +1.21(+4.14%)
Jun 11, 2024 31.10 31.45 28.42 29.23 2,125,932 -2.12(-6.76%)
Jun 10, 2024 29.95 31.58 29.52 31.35 968,644 +1.14(+3.77%)
Jun 07, 2024 30.78 31.60 30.20 30.21 1,022,430 -0.77(-2.49%)
Jun 06, 2024 31.22 31.74 30.80 30.98 806,229 -0.44(-1.40%)
Jun 05, 2024 29.99 31.53 29.85 31.42 1,939,952 +2.41(+8.31%)
Jun 04, 2024 29.23 30.26 28.67 29.01 998,084 -0.87(-2.91%)
Jun 03, 2024 30.95 30.95 29.27 29.88 1,238,840 -0.04(-0.13%)
May 31, 2024 29.50 30.00 28.13 29.92 1,360,416 +0.42(+1.42%)
May 30, 2024 29.39 29.69 28.84 29.50 866,240 +0.04(+0.14%)
May 29, 2024 29.00 29.63 28.62 29.46 1,275,489 +0.27(+0.92%)
May 28, 2024 30.00 30.28 28.56 29.19 1,696,264 -0.48(-1.62%)
May 24, 2024 27.83 29.69 27.60 29.67 1,775,023 +2.08(+7.54%)
May 23, 2024 27.26 27.70 26.87 27.59 1,082,572 +0.51(+1.88%)
May 22, 2024 26.80 27.52 26.78 27.08 551,232 +0.21(+0.78%)
May 21, 2024 27.19 27.27 26.60 26.87 528,723 -0.54(-1.97%)
May 20, 2024 26.72 27.49 26.64 27.41 785,528 +0.72(+2.70%)
May 17, 2024 26.50 27.15 26.39 26.69 867,997 +0.31(+1.18%)
May 16, 2024 25.82 26.75 25.80 26.38 1,006,808 +0.23(+0.88%)
May 15, 2024 26.11 26.46 25.35 26.15 1,437,207 +0.74(+2.91%)
May 14, 2024 27.88 27.91 25.37 25.41 1,955,744 -1.92(-7.03%)
May 13, 2024 27.30 27.46 26.37 27.33 988,246 +0.32(+1.18%)
May 10, 2024 26.98 27.21 26.41 27.01 901,447 +0.30(+1.12%)
May 09, 2024 26.68 27.19 26.24 26.71 1,008,350 +0.08(+0.30%)
May 08, 2024 25.39 26.76 25.00 26.63 1,297,167 +0.36(+1.37%)
May 07, 2024 25.90 27.09 25.21 26.27 1,662,985 +0.37(+1.43%)
May 06, 2024 25.77 25.91 24.44 25.90 1,973,042 +0.79(+3.15%)
May 03, 2024 24.40 25.65 23.40 25.11 3,351,900 +1.26(+5.28%)
May 02, 2024 19.79 24.41 19.33 23.85 11,892,452 +8.63(+56.70%)
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.