Aspen Aerogels Inc (NY: ASPN )

16.60 -0.03 (-0.18%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 17.74 18.00 17.24 17.63 725,713 +0.03(+0.17%)
Mar 28, 2024 17.31 17.52 17.51 17.60 1,380,539 +0.25(+1.44%)
Mar 27, 2024 16.22 17.36 16.10 17.35 1,037,932 +1.21(+7.50%)
Mar 26, 2024 16.09 16.50 15.86 16.14 531,577 +0.31(+1.96%)
Mar 25, 2024 15.68 16.18 15.63 15.83 450,880 +0.19(+1.21%)
Mar 22, 2024 15.89 15.97 15.42 15.64 372,530 -0.39(-2.43%)
Mar 21, 2024 15.20 16.20 15.20 16.03 841,778 +0.89(+5.88%)
Mar 20, 2024 15.42 15.51 14.83 15.14 744,934 -0.21(-1.37%)
Mar 19, 2024 15.09 15.54 15.09 15.35 465,379 -0.06(-0.39%)
Mar 18, 2024 15.16 15.59 14.57 15.41 943,844 +0.14(+0.92%)
Mar 15, 2024 15.24 15.85 15.18 15.27 1,628,277 +0.01(+0.07%)
Mar 14, 2024 17.76 17.76 15.06 15.26 2,033,983 -2.64(-14.75%)
Mar 13, 2024 17.43 19.10 17.41 17.90 2,105,226 +0.41(+2.34%)
Mar 12, 2024 17.35 17.70 16.93 17.49 696,351 +0.07(+0.40%)
Mar 11, 2024 17.01 17.81 17.00 17.42 629,857 +0.40(+2.35%)
Mar 08, 2024 17.60 17.95 16.71 17.02 562,954 -0.34(-1.96%)
Mar 07, 2024 17.65 17.91 17.03 17.36 499,437 -0.10(-0.57%)
Mar 06, 2024 17.01 17.51 16.36 17.46 800,476 +1.12(+6.85%)
Mar 05, 2024 16.73 16.77 15.73 16.34 1,053,711 -0.65(-3.83%)
Mar 04, 2024 17.70 17.71 16.75 16.99 850,531 -0.62(-3.52%)
Mar 01, 2024 17.45 18.72 17.20 17.61 1,889,795 +0.43(+2.50%)
Feb 29, 2024 17.54 18.05 16.83 17.18 1,276,258 +0.06(+0.35%)
Feb 28, 2024 16.81 17.68 16.67 17.12 863,566 +0.14(+0.82%)
Feb 27, 2024 17.31 17.54 16.88 16.98 788,217 -0.10(-0.59%)
Feb 26, 2024 16.95 17.80 16.65 17.08 970,833 +0.12(+0.71%)
Feb 23, 2024 16.88 17.28 16.63 16.96 932,138 +0.11(+0.65%)
Feb 22, 2024 17.07 18.09 16.51 16.85 1,662,781 +0.10(+0.60%)
Feb 21, 2024 16.72 16.95 16.11 16.75 998,539 -0.28(-1.64%)
Feb 20, 2024 17.25 17.49 16.66 17.03 1,478,127 -0.53(-3.02%)
Feb 16, 2024 17.38 18.00 16.92 17.56 1,736,782 +0.13(+0.75%)
Feb 15, 2024 17.40 18.12 17.01 17.43 2,405,327 +0.26(+1.51%)
Feb 14, 2024 15.02 17.19 14.81 17.17 3,500,010 +2.84(+19.82%)
Feb 13, 2024 13.21 15.01 12.88 14.33 5,016,267 +1.93(+15.56%)
Feb 12, 2024 12.06 12.68 12.00 12.40 1,751,161 +0.40(+3.33%)
Feb 09, 2024 11.90 12.12 11.84 12.00 862,415 +0.16(+1.35%)
Feb 08, 2024 11.36 11.95 11.35 11.84 716,197 +0.49(+4.32%)
Feb 07, 2024 11.36 11.51 11.04 11.35 721,831 +0.04(+0.35%)
Feb 06, 2024 10.96 11.36 10.80 11.31 720,719 +0.40(+3.67%)
Feb 05, 2024 11.07 11.07 10.75 10.91 496,805 -0.46(-4.05%)
Feb 02, 2024 11.16 11.40 10.87 11.37 717,346 +0.12(+1.07%)
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.