Aspen Aerogels Inc (NY: ASPN )

16.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	16.59	16.90	15.68	16.49	4,214,388	-0.28(-1.67%)
Nov 07, 2024	18.78	18.93	16.36	16.77	7,294,067	-0.09(-0.53%)
Nov 06, 2024	18.29	18.40	16.26	16.86	6,756,278	-1.65(-8.91%)
Nov 05, 2024	18.04	18.82	18.04	18.51	1,755,185	+0.26(+1.42%)
Nov 04, 2024	18.10	18.95	18.10	18.25	1,841,577	+0.20(+1.11%)
Nov 01, 2024	17.89	18.55	17.86	18.05	1,756,107	+0.21(+1.18%)
Oct 31, 2024	18.03	18.23	17.45	17.84	2,215,107	-0.34(-1.87%)
Oct 30, 2024	18.19	18.61	17.53	18.18	1,756,392	-0.05(-0.27%)
Oct 29, 2024	19.08	19.32	17.65	18.23	4,355,501	-1.24(-6.37%)
Oct 28, 2024	19.25	20.19	19.22	19.47	1,832,182	+0.47(+2.47%)
Oct 25, 2024	19.61	19.94	18.95	19.00	2,932,536	-0.40(-2.06%)
Oct 24, 2024	20.00	20.17	19.12	19.40	2,462,315	-0.51(-2.56%)
Oct 23, 2024	20.11	20.57	19.49	19.91	2,613,487	-0.48(-2.35%)
Oct 22, 2024	20.80	21.00	19.86	20.39	6,168,009	-0.94(-4.41%)
Oct 21, 2024	21.44	21.60	20.40	21.33	2,877,537	-0.27(-1.25%)
Oct 18, 2024	22.75	23.12	21.58	21.60	3,137,403	-0.84(-3.74%)
Oct 17, 2024	25.40	25.48	22.36	22.44	4,373,091	-2.97(-11.69%)
Oct 16, 2024	25.31	26.90	24.20	25.41	6,601,216	+2.97(+13.24%)
Oct 15, 2024	22.75	22.77	21.53	22.44	1,674,575	-0.32(-1.41%)
Oct 14, 2024	23.00	23.58	22.30	22.76	1,863,247	-0.34(-1.47%)
Oct 11, 2024	21.57	23.18	21.50	23.10	2,315,000	+1.10(+5.00%)
Oct 10, 2024	22.13	22.91	21.56	22.00	2,444,696	-0.70(-3.08%)
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	1,865,606	+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%)

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.