NYSE:ASPN
Aspen Aerogels Inc Stock Price (Quote)
$15.18
+0.220 (+1.47%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.52 | $18.46 | Monday, 22nd Apr 2024 ASPN stock ended at $15.18. This is 1.47% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.75% from a day low at $14.52 to a day high of $15.21. |
| 90 days | $10.75 | $19.10 | |
| 52 weeks | $5.33 | $19.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $14.95 | $15.21 | $14.52 | $15.18 | 457 979 |
| Apr 19, 2024 | $14.68 | $15.09 | $14.60 | $14.96 | 582 842 |
| Apr 18, 2024 | $15.07 | $15.28 | $14.79 | $14.82 | 404 438 |
| Apr 17, 2024 | $15.33 | $15.34 | $14.77 | $15.07 | 613 683 |
| Apr 16, 2024 | $15.14 | $15.34 | $14.89 | $15.14 | 542 818 |
| Apr 15, 2024 | $15.92 | $16.12 | $15.21 | $15.26 | 617 336 |
| Apr 12, 2024 | $16.56 | $16.75 | $15.74 | $15.92 | 532 985 |
| Apr 11, 2024 | $16.58 | $16.83 | $16.38 | $16.79 | 350 234 |
| Apr 10, 2024 | $16.10 | $16.84 | $15.87 | $16.48 | 430 818 |
| Apr 09, 2024 | $16.63 | $16.81 | $16.11 | $16.74 | 433 386 |
| Apr 08, 2024 | $16.88 | $17.07 | $16.52 | $16.63 | 431 157 |
| Apr 05, 2024 | $16.71 | $17.16 | $16.53 | $16.64 | 357 581 |
| Apr 04, 2024 | $17.32 | $18.46 | $16.74 | $16.85 | 1 328 632 |
| Apr 03, 2024 | $16.64 | $17.19 | $16.63 | $17.06 | 578 175 |
| Apr 02, 2024 | $17.00 | $17.12 | $16.17 | $16.76 | 615 848 |
| Apr 01, 2024 | $17.74 | $18.00 | $17.24 | $17.63 | 561 313 |
| Mar 28, 2024 | $17.31 | $17.74 | $17.12 | $17.60 | 1 257 655 |
| Mar 27, 2024 | $16.22 | $17.36 | $16.10 | $17.35 | 1 012 446 |
| Mar 26, 2024 | $16.09 | $16.50 | $15.86 | $16.14 | 476 562 |
| Mar 25, 2024 | $15.68 | $16.18 | $15.64 | $15.83 | 400 503 |
| Mar 22, 2024 | $15.89 | $15.97 | $15.42 | $15.64 | 352 185 |
| Mar 21, 2024 | $15.20 | $16.20 | $15.20 | $16.03 | 652 071 |
| Mar 20, 2024 | $15.42 | $15.51 | $14.83 | $15.14 | 727 907 |
| Mar 19, 2024 | $15.09 | $15.54 | $15.09 | $15.35 | 408 302 |
| Mar 18, 2024 | $15.16 | $15.59 | $14.57 | $15.41 | 675 405 |
