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 |
| Jan 17, 2024 | $12.00 | $12.63 | $11.89 | $12.28 | 897 501 |
| Jan 16, 2024 | $13.06 | $13.13 | $12.14 | $12.32 | 917 489 |
| Jan 12, 2024 | $13.96 | $14.20 | $13.35 | $13.45 | 733 766 |
| Jan 11, 2024 | $13.66 | $14.30 | $12.47 | $13.76 | 1 889 316 |
| Jan 10, 2024 | $14.00 | $14.45 | $13.60 | $14.36 | 569 966 |
| Jan 09, 2024 | $14.16 | $14.23 | $13.31 | $14.11 | 607 817 |
| Jan 08, 2024 | $14.41 | $14.90 | $14.22 | $14.50 | 516 929 |
| Jan 05, 2024 | $14.48 | $15.23 | $14.44 | $14.48 | 520 929 |
| Jan 04, 2024 | $14.73 | $15.14 | $14.59 | $14.74 | 463 049 |
| Jan 03, 2024 | $14.93 | $15.06 | $14.48 | $14.80 | 707 125 |
| Jan 02, 2024 | $15.43 | $16.07 | $15.17 | $15.33 | 829 806 |
| Dec 29, 2023 | $16.02 | $16.27 | $15.33 | $15.78 | 1 189 029 |
| Dec 28, 2023 | $17.10 | $17.24 | $15.78 | $16.00 | 1 543 927 |
| Dec 27, 2023 | $16.58 | $17.32 | $16.02 | $17.19 | 1 567 528 |
| Dec 26, 2023 | $15.70 | $16.17 | $15.30 | $16.09 | 952 050 |
| Dec 22, 2023 | $14.98 | $15.52 | $14.63 | $15.38 | 1 053 208 |
| Dec 21, 2023 | $13.84 | $14.88 | $13.68 | $14.79 | 804 016 |
| Dec 20, 2023 | $13.06 | $14.53 | $12.84 | $13.59 | 983 395 |
| Dec 19, 2023 | $13.78 | $14.19 | $13.70 | $13.99 | 712 497 |
| Dec 18, 2023 | $13.85 | $14.25 | $13.54 | $13.75 | 635 890 |
| Dec 15, 2023 | $14.13 | $14.22 | $13.58 | $13.79 | 670 840 |
| Dec 14, 2023 | $13.58 | $14.08 | $13.20 | $13.82 | 978 758 |
| Dec 13, 2023 | $12.28 | $13.45 | $12.28 | $13.26 | 907 145 |
| Dec 12, 2023 | $12.41 | $12.41 | $11.95 | $12.28 | 510 189 |
| Dec 11, 2023 | $13.05 | $13.15 | $12.34 | $12.44 | 934 023 |
