NYSE:ASPN
Aspen Aerogels Inc Stock Price (Quote)
$23.85
+8.63 (+56.70%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.52 | $24.41 | Thursday, 2nd May 2024 ASPN stock ended at $23.85. This is 56.70% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 26.28% from a day low at $19.33 to a day high of $24.41. |
| 90 days | $10.75 | $24.41 | |
| 52 weeks | $5.33 | $24.41 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $7.68 | $7.89 | $7.49 | $7.58 | 402 944 |
| Jun 08, 2023 | $7.71 | $7.91 | $7.41 | $7.69 | 731 551 |
| Jun 07, 2023 | $7.46 | $7.80 | $7.46 | $7.63 | 733 863 |
| Jun 06, 2023 | $6.90 | $7.63 | $6.85 | $7.33 | 951 911 |
| Jun 05, 2023 | $7.20 | $7.18 | $6.88 | $6.95 | 941 896 |
| Jun 02, 2023 | $7.02 | $7.30 | $6.97 | $7.24 | 739 600 |
| Jun 01, 2023 | $6.62 | $6.98 | $6.50 | $6.81 | 768 811 |
| May 31, 2023 | $6.70 | $6.83 | $6.38 | $6.57 | 614 491 |
| May 30, 2023 | $6.92 | $6.95 | $6.58 | $6.76 | 463 884 |
| May 26, 2023 | $6.78 | $6.91 | $6.47 | $6.79 | 559 315 |
| May 25, 2023 | $6.68 | $6.70 | $6.31 | $6.49 | 1 010 760 |
| May 24, 2023 | $6.82 | $7.01 | $6.70 | $6.73 | 714 315 |
| May 23, 2023 | $7.23 | $7.46 | $6.87 | $6.88 | 456 023 |
| May 22, 2023 | $7.19 | $7.36 | $7.08 | $7.33 | 855 600 |
| May 19, 2023 | $7.59 | $7.59 | $7.12 | $7.19 | 668 974 |
| May 18, 2023 | $7.48 | $7.60 | $7.19 | $7.45 | 655 126 |
| May 17, 2023 | $7.49 | $7.70 | $7.35 | $7.55 | 507 974 |
| May 16, 2023 | $7.71 | $7.72 | $7.42 | $7.49 | 371 324 |
| May 15, 2023 | $7.76 | $7.92 | $7.54 | $7.87 | 499 149 |
| May 12, 2023 | $7.48 | $7.71 | $7.41 | $7.64 | 596 181 |
| May 11, 2023 | $7.90 | $7.95 | $7.29 | $7.43 | 856 744 |
| May 10, 2023 | $8.29 | $8.70 | $8.03 | $8.08 | 1 058 584 |
| May 09, 2023 | $7.74 | $8.16 | $7.56 | $8.10 | 999 954 |
| May 08, 2023 | $7.60 | $7.98 | $7.51 | $7.89 | 1 458 611 |
| May 05, 2023 | $7.63 | $8.37 | $7.38 | $7.43 | 2 203 927 |
