Skip to main content

Aspen Aerogels Inc (NY: ASPN )

13.36 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 13.75 14.01 13.24 13.36 1,742,438 -0.12(-0.89%)
Dec 05, 2024 14.28 14.34 13.45 13.48 1,563,418 -0.86(-6.00%)
Dec 04, 2024 13.81 14.40 13.66 14.34 1,648,591 +0.52(+3.76%)
Dec 03, 2024 14.80 14.81 13.80 13.82 2,360,228 -1.39(-9.14%)
Dec 02, 2024 14.68 15.38 14.37 15.21 1,486,168 +0.41(+2.77%)
Nov 29, 2024 14.59 15.04 14.52 14.80 1,050,117 +0.32(+2.21%)
Nov 27, 2024 14.50 14.96 14.30 14.48 1,322,000 +0.14(+0.98%)
Nov 26, 2024 14.72 15.04 14.23 14.34 1,878,483 -0.71(-4.72%)
Nov 25, 2024 14.78 15.32 14.41 15.05 3,125,178 +0.74(+5.17%)
Nov 22, 2024 14.10 14.37 13.78 14.31 2,108,950 +0.31(+2.21%)
Nov 21, 2024 14.19 14.46 13.91 14.00 2,160,542 +0.02(+0.14%)
Nov 20, 2024 13.99 14.18 13.47 13.98 2,661,466 -0.12(-0.85%)
Nov 19, 2024 14.25 14.48 13.73 14.10 3,472,578 -0.40(-2.76%)
Nov 18, 2024 14.29 14.89 14.14 14.50 3,385,547 +0.22(+1.54%)
Nov 15, 2024 15.23 15.41 14.18 14.28 3,790,258 -0.82(-5.43%)
Nov 14, 2024 15.57 15.87 15.07 15.10 2,581,958 -0.44(-2.83%)
Nov 13, 2024 16.03 16.46 15.28 15.54 2,512,138 -0.26(-1.65%)
Nov 12, 2024 16.83 17.00 15.44 15.80 3,639,189 -1.46(-8.46%)
Nov 11, 2024 16.78 17.56 16.62 17.26 2,106,914 +0.77(+4.67%)
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%)
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.