Aspen Aerogels Inc (NY: ASPN )

27.87 USD +1.29 (+4.85%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 28.96 29.42 25.90 26.58 761,198 -1.76(-6.21%)
Jan 26, 2022 30.83 31.17 27.94 28.34 254,309 -1.66(-5.53%)
Jan 25, 2022 30.34 31.19 29.41 30.00 365,053 -1.34(-4.28%)
Jan 24, 2022 30.05 31.54 28.70 31.34 546,297 +0.01(+0.03%)
Jan 21, 2022 32.65 33.18 30.54 31.33 556,975 -1.85(-5.58%)
Jan 20, 2022 34.56 35.71 33.08 33.18 342,586 -1.28(-3.71%)
Jan 19, 2022 36.85 36.96 34.44 34.46 383,925 -2.17(-5.92%)
Jan 18, 2022 37.52 38.50 36.47 36.63 372,741 -1.61(-4.21%)
Jan 14, 2022 38.24 0 -2.57(-6.30%)
Jan 13, 2022 43.30 44.09 40.19 40.81 225,450 -2.61(-6.01%)
Jan 12, 2022 44.56 44.72 42.60 43.42 170,341 -0.28(-0.64%)
Jan 11, 2022 43.84 44.38 41.90 43.70 184,362 +0.07(+0.16%)
Jan 10, 2022 42.39 43.69 41.50 43.63 302,204 +0.13(+0.30%)
Jan 07, 2022 45.60 46.70 43.40 43.50 162,883 -1.81(-3.99%)
Jan 06, 2022 45.04 46.20 43.38 45.31 380,785 +0.47(+1.05%)
Jan 05, 2022 47.73 48.78 44.75 44.84 308,828 -2.96(-6.19%)
Jan 04, 2022 51.65 52.00 45.76 47.80 304,917 -2.89(-5.70%)
Jan 03, 2022 51.20 52.00 50.34 50.69 233,852 +0.90(+1.81%)
Dec 31, 2021 48.50 50.64 48.25 49.79 246,653 +0.85(+1.74%)
Dec 30, 2021 49.71 50.92 48.81 48.94 140,647 -0.58(-1.17%)
Dec 29, 2021 50.83 51.34 49.10 49.52 182,590 -1.38(-2.71%)
Dec 28, 2021 53.18 53.94 49.82 50.90 252,030 -2.25(-4.23%)
Dec 27, 2021 50.66 53.24 49.96 53.15 167,206 +2.36(+4.65%)
Dec 23, 2021 52.83 52.83 50.58 50.79 120,412 -1.80(-3.42%)
Dec 22, 2021 51.58 53.58 50.94 52.59 156,433 +0.83(+1.60%)
Dec 21, 2021 48.54 51.96 48.28 51.76 212,280 +3.87(+8.08%)
Dec 20, 2021 46.56 48.18 44.43 47.89 342,903 -0.03(-0.06%)
Dec 17, 2021 48.00 49.27 46.40 47.92 605,780 -0.26(-0.54%)
Dec 16, 2021 54.96 55.95 48.14 48.18 279,861 -5.90(-10.91%)
Dec 15, 2021 52.38 54.46 51.40 54.08 305,044 +1.20(+2.27%)
Dec 14, 2021 51.52 53.43 51.27 52.88 240,360 +0.31(+0.59%)
Dec 13, 2021 54.80 55.59 50.72 52.57 347,778 -3.23(-5.79%)
Dec 10, 2021 56.91 58.04 54.65 55.80 196,031 +0.02(+0.04%)
Dec 09, 2021 56.97 57.85 55.01 55.78 180,062 -1.45(-2.53%)
Dec 08, 2021 55.78 57.72 54.33 57.23 166,719 +2.61(+4.78%)
Dec 07, 2021 52.91 55.62 52.91 54.62 165,915 +3.29(+6.41%)
Dec 06, 2021 51.73 52.37 49.70 51.33 197,362 -0.12(-0.23%)
Dec 03, 2021 54.26 54.26 50.25 51.45 349,180 -1.70(-3.20%)
Dec 02, 2021 53.41 55.53 52.70 53.15 236,557 -0.21(-0.39%)
Dec 01, 2021 58.99 58.99 53.29 53.36 271,908 -3.80(-6.65%)
Nov 30, 2021 57.83 58.79 54.31 57.16 1,135,583 -1.31(-2.24%)
Nov 29, 2021 60.69 61.50 58.04 58.47 253,133 +0.66(+1.14%)
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%)
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.