Skip to main content

Aspen Aerogels Inc (NY: ASPN )

21.95 -0.75 (-3.30%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 23.06 23.21 21.63 22.70 3,280,250 +0.30(+1.34%)
Oct 08, 2024 24.80 24.86 21.49 22.40 5,069,886 -2.51(-10.08%)
Oct 07, 2024 26.33 26.60 24.67 24.91 1,544,880 -1.57(-5.93%)
Oct 04, 2024 24.81 26.49 24.52 26.48 1,870,261 +2.32(+9.60%)
Oct 03, 2024 24.51 25.42 23.88 24.16 1,314,620 -0.85(-3.40%)
Oct 02, 2024 25.71 25.75 24.26 25.01 1,740,698 -1.05(-4.03%)
Oct 01, 2024 27.06 27.25 24.40 26.06 3,485,569 -1.63(-5.89%)
Sep 30, 2024 27.62 30.24 27.36 27.69 3,451,578 -0.85(-2.98%)
Sep 27, 2024 27.51 28.55 27.32 28.54 1,399,188 +1.34(+4.93%)
Sep 26, 2024 27.99 28.89 26.51 27.20 1,649,043 +0.19(+0.70%)
Sep 25, 2024 27.12 28.17 26.65 27.01 1,452,693 -0.31(-1.13%)
Sep 24, 2024 27.35 27.60 26.42 27.32 901,581 +0.34(+1.26%)
Sep 23, 2024 27.95 28.12 26.16 26.98 1,257,572 -0.48(-1.75%)
Sep 20, 2024 28.55 28.55 27.17 27.46 2,933,636 -1.30(-4.52%)
Sep 19, 2024 26.22 28.81 25.33 28.76 2,552,349 +3.88(+15.59%)
Sep 18, 2024 24.40 26.41 24.19 24.88 1,401,164 +0.60(+2.47%)
Sep 17, 2024 24.50 25.62 24.16 24.28 1,296,776 +0.20(+0.83%)
Sep 16, 2024 24.65 24.86 23.37 24.08 1,269,897 -0.76(-3.06%)
Sep 13, 2024 24.50 25.55 24.27 24.84 1,395,862 +0.63(+2.60%)
Sep 12, 2024 24.43 25.20 24.13 24.21 1,228,855 -0.15(-0.62%)
Sep 11, 2024 22.88 24.86 22.88 24.36 1,422,640 +1.24(+5.36%)
Sep 10, 2024 23.19 23.84 22.78 23.12 1,315,646 +0.10(+0.43%)
Sep 09, 2024 24.09 24.96 22.90 23.02 1,546,480 -0.75(-3.16%)
Sep 06, 2024 25.60 25.90 23.56 23.77 2,042,782 -1.83(-7.15%)
Sep 05, 2024 26.54 27.38 25.36 25.60 1,772,423 -1.20(-4.48%)
Sep 04, 2024 26.11 27.17 25.55 26.80 1,546,545 +0.49(+1.86%)
Sep 03, 2024 28.04 28.48 25.63 26.31 2,302,212 -2.38(-8.30%)
Aug 30, 2024 29.02 29.29 27.99 28.69 866,531 -0.05(-0.17%)
Aug 29, 2024 28.86 29.51 27.78 28.74 1,518,179 +0.21(+0.74%)
Aug 28, 2024 29.32 30.15 28.37 28.53 1,575,182 -1.39(-4.65%)
Aug 27, 2024 29.67 32.31 29.20 29.92 2,126,758 -0.34(-1.12%)
Aug 26, 2024 30.30 30.75 29.35 30.26 1,268,268 +0.12(+0.40%)
Aug 23, 2024 29.59 31.16 29.41 30.14 1,388,305 +0.91(+3.11%)
Aug 22, 2024 31.13 31.19 29.21 29.23 1,582,958 -1.75(-5.65%)
Aug 21, 2024 31.06 31.63 30.33 30.98 1,540,271 +0.28(+0.91%)
Aug 20, 2024 31.99 33.15 29.77 30.70 3,264,785 -1.02(-3.22%)
Aug 19, 2024 30.00 32.31 29.81 31.72 2,851,746 +1.80(+6.02%)
Aug 16, 2024 24.31 29.92 24.31 29.92 4,329,560 +5.51(+22.57%)
Aug 15, 2024 24.25 24.57 23.86 24.41 1,016,286 +0.78(+3.30%)
Aug 14, 2024 23.83 24.31 23.40 23.63 1,316,245 +0.16(+0.68%)
Aug 13, 2024 23.06 23.72 22.72 23.47 1,743,263 +0.43(+1.87%)
Aug 12, 2024 22.11 23.28 22.01 23.04 2,298,350 +1.19(+5.45%)
Aug 09, 2024 22.07 22.56 20.93 21.85 2,678,375 +0.39(+1.82%)
Aug 08, 2024 24.41 24.41 20.76 21.46 5,431,081 +2.96(+16.00%)
Aug 07, 2024 20.01 20.46 18.14 18.50 2,389,699 -1.22(-6.19%)
Aug 06, 2024 20.11 20.40 19.09 19.72 1,741,452 +0.88(+4.67%)
Aug 05, 2024 17.10 18.89 16.78 18.84 1,283,372 -0.04(-0.21%)
Aug 02, 2024 19.61 19.80 18.72 18.88 1,657,672 -1.94(-9.32%)
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.