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 |
| Feb 21, 2024 | $16.72 | $16.95 | $16.11 | $16.75 | 808 537 |
| Feb 20, 2024 | $17.25 | $17.49 | $16.66 | $17.03 | 1 149 143 |
| Feb 16, 2024 | $17.38 | $18.00 | $16.92 | $17.56 | 1 722 164 |
| Feb 15, 2024 | $17.40 | $18.12 | $17.01 | $17.43 | 2 355 732 |
| Feb 14, 2024 | $15.02 | $17.19 | $14.81 | $17.17 | 3 339 154 |
| Feb 13, 2024 | $13.21 | $15.01 | $12.89 | $14.33 | 4 872 663 |
| Feb 12, 2024 | $12.06 | $12.68 | $12.00 | $12.40 | 1 636 652 |
| Feb 09, 2024 | $11.90 | $12.12 | $11.84 | $12.00 | 860 051 |
| Feb 08, 2024 | $11.36 | $11.95 | $11.35 | $11.84 | 694 218 |
| Feb 07, 2024 | $11.36 | $11.51 | $11.05 | $11.35 | 647 523 |
| Feb 06, 2024 | $10.96 | $11.36 | $10.80 | $11.31 | 690 717 |
| Feb 05, 2024 | $11.07 | $11.07 | $10.75 | $10.91 | 406 125 |
| Feb 02, 2024 | $11.16 | $11.40 | $10.87 | $11.37 | 716 713 |
| Feb 01, 2024 | $11.31 | $11.38 | $10.85 | $11.25 | 717 604 |
| Jan 31, 2024 | $11.59 | $11.93 | $11.21 | $11.23 | 540 605 |
| Jan 30, 2024 | $11.95 | $12.06 | $11.56 | $11.65 | 702 745 |
| Jan 29, 2024 | $11.82 | $12.14 | $11.70 | $12.06 | 902 510 |
| Jan 26, 2024 | $11.97 | $12.06 | $11.52 | $11.87 | 696 369 |
| Jan 25, 2024 | $12.01 | $12.09 | $11.59 | $11.87 | 655 454 |
| Jan 24, 2024 | $12.62 | $12.63 | $11.73 | $11.81 | 701 880 |
| Jan 23, 2024 | $12.55 | $12.89 | $12.32 | $12.44 | 812 752 |
| Jan 22, 2024 | $12.14 | $12.73 | $11.84 | $12.21 | 1 011 279 |
| Jan 19, 2024 | $12.30 | $12.38 | $11.78 | $11.97 | 1 070 430 |
| Jan 18, 2024 | $12.21 | $12.32 | $11.87 | $12.24 | 573 232 |
| Jan 17, 2024 | $12.00 | $12.63 | $11.89 | $12.28 | 897 501 |
