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 |
| Sep 28, 2023 | $8.40 | $8.40 | $7.87 | $8.32 | 2 394 042 |
| Sep 27, 2023 | $7.47 | $8.54 | $7.45 | $8.50 | 3 370 950 |
| Sep 26, 2023 | $6.77 | $7.44 | $6.76 | $7.34 | 1 567 816 |
| Sep 25, 2023 | $6.56 | $6.94 | $6.52 | $6.85 | 627 227 |
| Sep 22, 2023 | $6.47 | $6.78 | $6.41 | $6.70 | 815 387 |
| Sep 21, 2023 | $6.36 | $6.47 | $6.26 | $6.36 | 815 878 |
| Sep 20, 2023 | $6.68 | $6.95 | $6.44 | $6.47 | 622 345 |
| Sep 19, 2023 | $5.94 | $6.78 | $5.97 | $6.62 | 1 142 266 |
| Sep 18, 2023 | $6.44 | $6.44 | $5.94 | $5.96 | 1 152 854 |
| Sep 15, 2023 | $6.31 | $6.46 | $6.25 | $6.44 | 671 800 |
| Sep 14, 2023 | $6.36 | $6.49 | $6.26 | $6.34 | 558 223 |
| Sep 13, 2023 | $6.34 | $6.37 | $6.24 | $6.26 | 600 607 |
| Sep 12, 2023 | $6.25 | $6.36 | $6.20 | $6.34 | 570 820 |
| Sep 11, 2023 | $6.50 | $6.52 | $6.29 | $6.30 | 784 612 |
| Sep 08, 2023 | $6.51 | $6.60 | $6.22 | $6.33 | 596 887 |
| Sep 07, 2023 | $6.46 | $6.58 | $6.28 | $6.51 | 576 060 |
| Sep 06, 2023 | $6.23 | $6.26 | $6.05 | $6.22 | 437 110 |
| Sep 05, 2023 | $6.27 | $6.30 | $5.98 | $6.19 | 690 768 |
| Sep 01, 2023 | $6.18 | $6.44 | $6.22 | $6.36 | 507 322 |
| Aug 31, 2023 | $6.26 | $6.42 | $6.06 | $6.09 | 631 680 |
| Aug 30, 2023 | $6.21 | $6.26 | $6.08 | $6.20 | 317 967 |
| Aug 29, 2023 | $5.75 | $6.29 | $5.70 | $6.20 | 601 079 |
| Aug 28, 2023 | $5.61 | $5.85 | $5.61 | $5.78 | 591 355 |
| Aug 25, 2023 | $5.62 | $5.71 | $5.33 | $5.55 | 519 808 |
| Aug 24, 2023 | $5.73 | $5.88 | $5.54 | $5.64 | 584 886 |
