Skip to main content

Aspen Aerogels Inc (NY: ASPN )

30.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 15.66 16.06 14.92 15.22 1,069,247 -0.44(-2.81%)
Apr 30, 2024 16.44 16.58 15.56 15.66 771,445 -1.01(-6.06%)
Apr 29, 2024 16.11 16.71 16.05 16.67 426,550 +0.57(+3.54%)
Apr 26, 2024 15.80 16.46 15.65 16.10 570,133 +0.39(+2.48%)
Apr 25, 2024 16.25 16.26 15.37 15.71 630,736 -0.93(-5.59%)
Apr 24, 2024 16.62 16.86 16.32 16.64 653,111 +0.01(+0.06%)
Apr 23, 2024 15.48 16.73 15.48 16.63 928,391 +1.45(+9.55%)
Apr 22, 2024 14.95 15.21 14.52 15.18 474,220 +0.22(+1.47%)
Apr 19, 2024 14.68 15.10 14.60 14.96 585,958 +0.14(+0.94%)
Apr 18, 2024 15.07 15.28 14.79 14.82 421,788 -0.25(-1.66%)
Apr 17, 2024 15.33 15.34 14.77 15.07 621,305 -0.07(-0.46%)
Apr 16, 2024 15.14 15.34 14.89 15.14 607,628 -0.12(-0.79%)
Apr 15, 2024 15.92 16.12 15.21 15.26 694,931 -0.66(-4.15%)
Apr 12, 2024 16.56 16.75 15.74 15.92 543,134 -0.87(-5.18%)
Apr 11, 2024 16.58 16.82 16.38 16.79 375,910 +0.31(+1.88%)
Apr 10, 2024 16.10 16.84 15.87 16.48 499,935 -0.26(-1.55%)
Apr 09, 2024 16.63 16.80 16.11 16.74 496,949 +0.11(+0.66%)
Apr 08, 2024 16.88 17.07 16.52 16.63 438,745 -0.01(-0.06%)
Apr 05, 2024 16.71 17.16 16.53 16.64 399,535 -0.21(-1.25%)
Apr 04, 2024 17.32 18.48 16.74 16.85 1,329,924 -0.21(-1.23%)
Apr 03, 2024 16.64 17.19 16.63 17.06 663,631 +0.30(+1.79%)
Apr 02, 2024 17.00 17.11 16.17 16.76 626,039 -0.87(-4.93%)
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.