Aspen Aerogels Inc (NY: ASPN )

57.81 USD -3.86 (-6.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 59.15 60.94 57.32 57.81 241,306 -3.86(-6.26%)
Nov 24, 2021 61.00 62.26 60.18 61.67 212,046 -0.04(-0.06%)
Nov 23, 2021 62.38 65.21 61.53 61.71 248,924 -0.78(-1.25%)
Nov 22, 2021 63.29 65.99 62.41 62.49 322,740 +0.32(+0.51%)
Nov 19, 2021 63.00 64.00 61.87 62.17 217,700 -1.49(-2.34%)
Nov 18, 2021 62.30 64.37 63.39 63.66 317,249 +1.74(+2.81%)
Nov 17, 2021 61.59 63.95 61.50 61.92 317,425 +0.23(+0.37%)
Nov 16, 2021 60.12 62.95 59.48 61.69 345,679 +1.21(+2.00%)
Nov 15, 2021 59.40 62.31 58.77 60.48 376,533 +1.21(+2.04%)
Nov 12, 2021 56.70 60.30 56.04 59.27 261,654 +2.48(+4.37%)
Nov 11, 2021 55.82 58.85 55.82 56.79 146,571 +0.98(+1.76%)
Nov 10, 2021 57.87 55.81 190,621 -2.31(-3.97%)
Nov 09, 2021 58.64 59.00 56.33 58.12 215,484 -0.42(-0.72%)
Nov 08, 2021 56.00 58.61 56.00 58.54 241,596 +2.92(+5.25%)
Nov 05, 2021 53.00 55.92 52.79 55.62 338,638 +3.16(+6.02%)
Nov 04, 2021 52.01 52.79 51.55 52.46 175,352 +0.56(+1.08%)
Nov 03, 2021 52.50 52.50 50.51 51.90 134,010 -0.70(-1.33%)
Nov 02, 2021 52.98 53.08 51.44 52.60 164,447 -0.56(-1.05%)
Nov 01, 2021 54.97 55.66 51.70 53.16 233,096 -1.30(-2.39%)
Oct 29, 2021 50.69 55.49 48.54 54.46 633,492 +8.24(+17.83%)
Oct 28, 2021 46.63 47.79 46.11 46.22 171,413 -0.59(-1.26%)
Oct 27, 2021 46.80 48.10 46.15 46.81 103,521 -0.03(-0.06%)
Oct 26, 2021 46.96 46.84 123,097 +0.10(+0.21%)
Oct 25, 2021 45.59 47.04 45.56 46.74 123,816 +2.30(+5.18%)
Oct 22, 2021 43.83 45.45 43.28 44.44 114,290 +0.61(+1.39%)
Oct 21, 2021 47.07 47.67 43.53 43.83 208,592 -3.35(-7.10%)
Oct 20, 2021 47.88 47.90 46.80 47.18 95,192 -0.77(-1.61%)
Oct 19, 2021 49.20 49.76 47.80 47.95 139,422 -1.45(-2.94%)
Oct 18, 2021 49.25 50.78 48.99 49.40 108,093 -0.10(-0.20%)
Oct 15, 2021 50.12 50.75 49.29 49.50 133,711 +0.00(+0.00%)
Oct 14, 2021 50.76 51.04 48.39 49.50 99,509 -0.17(-0.34%)
Oct 13, 2021 51.01 51.01 48.71 49.67 102,684 +0.50(+1.02%)
Oct 12, 2021 48.35 50.00 48.22 49.17 63,103 +0.96(+1.99%)
Oct 11, 2021 47.60 49.57 47.60 48.21 148,399 +0.53(+1.11%)
Oct 08, 2021 48.44 49.25 47.42 47.68 101,057 -0.60(-1.24%)
Oct 07, 2021 47.43 49.17 47.43 48.28 118,671 +1.27(+2.70%)
Oct 06, 2021 47.41 47.76 45.38 47.01 156,989 -1.22(-2.53%)
Oct 05, 2021 48.13 51.57 47.64 48.23 379,077 +1.42(+3.03%)
Oct 04, 2021 47.52 48.34 45.79 46.81 224,632 -0.62(-1.31%)
Oct 01, 2021 46.11 48.10 45.43 47.43 226,937 +1.42(+3.09%)
Sep 30, 2021 44.75 46.95 44.39 46.01 272,891 +1.25(+2.79%)
Sep 29, 2021 45.34 45.34 43.62 44.76 109,281 -0.15(-0.33%)
Sep 28, 2021 46.35 47.00 44.80 44.91 178,002 -1.68(-3.61%)
Sep 27, 2021 46.33 47.29 46.11 46.59 166,079 +0.80(+1.75%)
Sep 24, 2021 44.97 46.40 44.59 45.79 141,837 +0.84(+1.87%)
Sep 23, 2021 44.34 45.17 44.05 44.95 132,300 +0.71(+1.60%)
Sep 22, 2021 43.51 45.01 43.24 44.24 109,337 +1.01(+2.34%)
Sep 21, 2021 42.07 43.52 41.62 43.23 128,388 +1.52(+3.64%)
Sep 20, 2021 43.28 44.89 40.64 41.71 193,426 -2.66(-6.00%)
Sep 17, 2021 44.30 44.52 43.10 44.37 424,586 +0.15(+0.34%)
Sep 16, 2021 45.55 45.79 43.73 44.22 157,172 -1.19(-2.62%)
Sep 15, 2021 44.72 45.60 43.50 45.41 195,678 +0.99(+2.23%)
Sep 14, 2021 45.15 46.19 44.02 44.42 285,737 -0.32(-0.72%)
Sep 13, 2021 43.01 45.63 43.00 44.74 241,054 +2.02(+4.73%)
Sep 10, 2021 44.22 45.99 42.41 42.72 501,990 +0.73(+1.74%)
Sep 09, 2021 41.56 42.64 41.50 41.99 123,851 +0.26(+0.62%)
Sep 08, 2021 42.00 42.69 41.33 41.73 192,531 -0.27(-0.64%)
Sep 07, 2021 43.98 44.18 41.80 42.00 196,513 -2.21(-5.00%)
Sep 03, 2021 46.10 46.79 44.05 44.21 139,375 -1.98(-4.29%)
Sep 02, 2021 44.59 46.45 44.51 46.19 212,898 +1.98(+4.48%)
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.