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 |
| Nov 01, 2023 | $7.66 | $7.71 | $7.48 | $7.71 | 481 203 |
| Oct 31, 2023 | $7.43 | $7.75 | $7.38 | $7.72 | 653 385 |
| Oct 30, 2023 | $7.67 | $7.74 | $7.17 | $7.52 | 674 787 |
| Oct 27, 2023 | $7.79 | $7.84 | $7.37 | $7.52 | 608 097 |
| Oct 26, 2023 | $8.26 | $8.34 | $7.58 | $7.74 | 1 036 757 |
| Oct 25, 2023 | $8.39 | $8.64 | $7.96 | $8.38 | 1 537 177 |
| Oct 24, 2023 | $7.20 | $8.67 | $7.20 | $8.43 | 2 726 997 |
| Oct 23, 2023 | $6.84 | $6.96 | $6.62 | $6.67 | 752 050 |
| Oct 20, 2023 | $7.07 | $7.29 | $6.88 | $6.90 | 639 014 |
| Oct 19, 2023 | $7.10 | $7.39 | $7.00 | $7.18 | 932 445 |
| Oct 18, 2023 | $7.78 | $7.88 | $7.08 | $7.13 | 1 181 976 |
| Oct 17, 2023 | $8.20 | $8.30 | $8.00 | $8.01 | 805 213 |
| Oct 16, 2023 | $8.38 | $8.49 | $8.12 | $8.31 | 540 324 |
| Oct 13, 2023 | $8.37 | $8.58 | $8.18 | $8.32 | 536 983 |
| Oct 12, 2023 | $8.90 | $8.90 | $8.25 | $8.40 | 927 035 |
| Oct 11, 2023 | $8.51 | $9.16 | $8.45 | $8.91 | 1 061 381 |
| Oct 10, 2023 | $7.82 | $8.62 | $7.81 | $8.43 | 1 045 490 |
| Oct 09, 2023 | $7.72 | $7.85 | $7.47 | $7.79 | 609 481 |
| Oct 06, 2023 | $7.51 | $7.89 | $7.43 | $7.85 | 621 165 |
| Oct 05, 2023 | $7.26 | $7.61 | $7.08 | $7.57 | 938 363 |
| Oct 04, 2023 | $7.33 | $7.47 | $6.95 | $7.33 | 956 713 |
| Oct 03, 2023 | $7.92 | $7.83 | $7.31 | $7.39 | 642 963 |
| Oct 02, 2023 | $8.57 | $8.63 | $7.70 | $7.94 | 1 150 304 |
| Sep 29, 2023 | $8.50 | $8.79 | $8.41 | $8.60 | 1 642 812 |
| Sep 28, 2023 | $8.40 | $8.40 | $7.87 | $8.32 | 2 394 042 |
