Skip to main content

Aspen Aerogels Inc (NY: ASPN )

16.49 -0.28 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 16.59 16.90 15.68 16.49 4,212,203 -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 2,613,672 -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 1,870,261 +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%)
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.