NYSE:ASPN
Aspen Aerogels Inc Stock Price (Quote)
$25.11
+1.26 (+5.28%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.52 | $25.65 | Friday, 3rd May 2024 ASPN stock ended at $25.11. This is 5.28% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.62% from a day low at $23.40 to a day high of $25.65. |
| 90 days | $10.75 | $25.65 | |
| 52 weeks | $5.33 | $25.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $15.24 | $15.83 | $15.18 | $15.27 | 937 612 |
| Mar 14, 2024 | $17.76 | $17.76 | $15.06 | $15.26 | 1 947 625 |
| Mar 13, 2024 | $17.43 | $19.10 | $17.42 | $17.90 | 2 023 052 |
| Mar 12, 2024 | $17.35 | $17.70 | $16.93 | $17.49 | 538 503 |
| Mar 11, 2024 | $17.01 | $17.81 | $17.01 | $17.42 | 629 857 |
| Mar 08, 2024 | $17.60 | $17.95 | $16.71 | $17.02 | 545 716 |
| Mar 07, 2024 | $17.65 | $17.91 | $17.04 | $17.36 | 436 145 |
| Mar 06, 2024 | $17.01 | $17.51 | $16.36 | $17.46 | 786 445 |
| Mar 05, 2024 | $16.73 | $16.77 | $15.73 | $16.34 | 1 053 010 |
| Mar 04, 2024 | $17.70 | $17.71 | $16.75 | $16.99 | 849 719 |
| Mar 01, 2024 | $17.45 | $18.72 | $17.20 | $17.61 | 1 885 411 |
| Feb 29, 2024 | $17.54 | $18.04 | $16.83 | $17.18 | 923 510 |
| Feb 28, 2024 | $16.81 | $17.68 | $16.67 | $17.12 | 732 106 |
| Feb 27, 2024 | $17.31 | $17.54 | $16.88 | $16.98 | 765 385 |
| Feb 26, 2024 | $16.95 | $17.80 | $16.65 | $17.08 | 911 137 |
| Feb 23, 2024 | $16.88 | $17.28 | $16.63 | $16.96 | 589 984 |
