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 (%)
Feb 28, 2023 10.98 11.21 10.78 10.85 657,742 -0.16(-1.45%)
Feb 27, 2023 11.07 11.45 10.88 11.01 375,472 +0.06(+0.55%)
Feb 24, 2023 10.93 11.12 10.71 10.95 438,609 -0.37(-3.27%)
Feb 23, 2023 11.32 11.71 10.81 11.32 673,932 +0.22(+1.98%)
Feb 22, 2023 11.66 12.21 10.94 11.10 961,282 -0.48(-4.15%)
Feb 21, 2023 12.11 12.47 11.40 11.58 935,480 -0.72(-5.85%)
Feb 17, 2023 12.47 12.84 11.75 12.30 1,114,987 -0.48(-3.76%)
Feb 16, 2023 11.58 13.50 11.43 12.78 3,358,854 +1.28(+11.13%)
Feb 15, 2023 10.95 11.53 10.83 11.50 1,123,044 +0.53(+4.83%)
Feb 14, 2023 10.85 11.24 10.56 10.97 969,508 +0.17(+1.57%)
Feb 13, 2023 10.49 10.83 10.30 10.80 627,547 +0.38(+3.65%)
Feb 10, 2023 9.950 10.51 9.840 10.42 722,776 +0.36(+3.58%)
Feb 09, 2023 11.00 11.24 10.04 10.06 798,116 -0.79(-7.28%)
Feb 08, 2023 11.21 11.26 10.82 10.85 639,534 -0.30(-2.69%)
Feb 07, 2023 10.83 11.22 10.63 11.15 651,921 +0.23(+2.11%)
Feb 06, 2023 11.21 11.41 10.84 10.92 432,101 -0.46(-4.04%)
Feb 03, 2023 10.93 11.72 10.93 11.38 642,743 +0.18(+1.61%)
Feb 02, 2023 10.85 11.39 10.72 11.20 998,292 +0.62(+5.86%)
Feb 01, 2023 10.50 10.79 10.04 10.58 618,658 +0.08(+0.76%)
Jan 31, 2023 9.700 10.81 9.550 10.50 1,186,936 +0.83(+8.58%)
Jan 30, 2023 9.580 10.17 9.570 9.670 907,378 -0.09(-0.92%)
Jan 27, 2023 10.69 10.75 8.820 9.760 4,225,342 -0.99(-9.21%)
Jan 26, 2023 10.79 11.03 10.66 10.75 751,307 +0.03(+0.28%)
Jan 25, 2023 10.29 10.78 10.00 10.72 631,160 +0.12(+1.13%)
Jan 24, 2023 10.75 10.79 10.49 10.60 481,742 -0.30(-2.75%)
Jan 23, 2023 10.41 11.18 10.30 10.90 1,094,841 +0.49(+4.71%)
Jan 20, 2023 10.40 10.50 10.16 10.41 715,265 +0.11(+1.07%)
Jan 19, 2023 10.44 10.56 9.960 10.30 791,740 -0.36(-3.38%)
Jan 18, 2023 11.49 11.85 10.65 10.66 742,958 -0.73(-6.41%)
Jan 17, 2023 11.91 12.22 11.37 11.39 446,880 -0.49(-4.12%)
Jan 13, 2023 11.57 11.95 11.49 11.88 453,222 +0.09(+0.76%)
Jan 12, 2023 11.78 11.84 11.36 11.79 543,803 +0.16(+1.38%)
Jan 11, 2023 11.43 11.68 11.09 11.63 546,175 +0.37(+3.29%)
Jan 10, 2023 11.20 11.54 10.99 11.26 363,479 -0.04(-0.35%)
Jan 09, 2023 11.32 12.02 11.12 11.30 523,060 +0.19(+1.71%)
Jan 06, 2023 10.69 11.24 10.28 11.11 498,776 +0.49(+4.61%)
Jan 05, 2023 10.60 10.79 10.23 10.62 512,425 -0.13(-1.21%)
Jan 04, 2023 10.18 10.86 9.630 10.75 1,205,493 +0.65(+6.44%)
Jan 03, 2023 12.06 12.40 10.07 10.10 1,324,333 -1.69(-14.33%)
Dec 30, 2022 11.40 11.86 11.15 11.79 358,416 +0.22(+1.90%)
Dec 29, 2022 10.97 11.61 10.88 11.57 530,985 +0.78(+7.23%)
Dec 28, 2022 10.79 10.87 10.33 10.79 596,528 -0.08(-0.74%)
Dec 27, 2022 11.61 11.68 10.86 10.87 352,318 -0.74(-6.37%)
Dec 23, 2022 11.25 11.64 11.22 11.61 337,134 +0.33(+2.93%)
Dec 22, 2022 11.13 11.32 10.62 11.28 709,859 +0.00(+0.00%)
Dec 21, 2022 10.99 11.84 10.88 11.28 782,435 +0.29(+2.64%)
Dec 20, 2022 11.00 11.72 10.88 10.99 741,516 -0.11(-0.99%)
Dec 19, 2022 11.62 11.85 11.00 11.10 512,584 -0.47(-4.06%)
Dec 16, 2022 11.29 11.63 11.14 11.57 1,056,474 +0.03(+0.26%)
Dec 15, 2022 11.89 11.98 11.15 11.54 723,136 -0.57(-4.71%)
Dec 14, 2022 11.77 12.31 11.77 12.11 525,330 +0.31(+2.63%)
Dec 13, 2022 12.50 12.75 11.40 11.80 789,953 -0.11(-0.92%)
Dec 12, 2022 11.33 12.03 11.08 11.91 455,455 +0.58(+5.12%)
Dec 09, 2022 12.04 12.13 11.17 11.33 789,323 -0.73(-6.05%)
Dec 08, 2022 11.41 12.20 11.32 12.06 903,254 +1.03(+9.34%)
Dec 07, 2022 11.22 11.55 10.92 11.03 830,124 -0.18(-1.61%)
Dec 06, 2022 12.06 12.16 11.11 11.21 1,220,611 -0.97(-7.96%)
Dec 05, 2022 12.93 13.78 12.16 12.18 747,290 -0.77(-5.95%)
Dec 02, 2022 12.59 13.59 12.59 12.95 2,120,387 +0.04(+0.31%)
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.