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 |
| Aug 22, 2023 | $5.88 | $5.98 | $5.53 | $5.57 | 630 769 |
| Aug 21, 2023 | $5.76 | $5.96 | $5.76 | $5.83 | 584 841 |
| Aug 18, 2023 | $5.80 | $5.99 | $5.74 | $5.74 | 687 901 |
| Aug 17, 2023 | $6.07 | $6.20 | $5.85 | $5.91 | 707 774 |
| Aug 16, 2023 | $6.21 | $6.42 | $6.05 | $6.05 | 679 857 |
| Aug 15, 2023 | $6.49 | $6.50 | $6.27 | $6.28 | 402 447 |
| Aug 14, 2023 | $6.25 | $6.71 | $6.21 | $6.66 | 660 937 |
| Aug 11, 2023 | $6.70 | $6.80 | $6.29 | $6.35 | 1 716 591 |
| Aug 10, 2023 | $7.00 | $7.30 | $6.67 | $6.83 | 795 477 |
| Aug 09, 2023 | $7.29 | $7.41 | $6.80 | $6.89 | 842 469 |
| Aug 08, 2023 | $6.87 | $7.00 | $6.51 | $6.81 | 1 273 657 |
| Aug 07, 2023 | $7.87 | $7.89 | $6.92 | $7.00 | 1 620 561 |
| Aug 04, 2023 | $7.50 | $8.18 | $7.44 | $7.84 | 555 904 |
| Aug 03, 2023 | $8.05 | $8.18 | $7.44 | $7.47 | 698 781 |
| Aug 02, 2023 | $7.93 | $7.95 | $7.40 | $7.43 | 710 356 |
| Aug 01, 2023 | $8.32 | $8.20 | $7.91 | $8.18 | 534 489 |
| Jul 31, 2023 | $8.05 | $8.39 | $7.96 | $8.34 | 476 504 |
| Jul 28, 2023 | $8.00 | $8.14 | $7.83 | $7.99 | 330 378 |
| Jul 27, 2023 | $8.03 | $8.07 | $7.73 | $7.77 | 715 168 |
| Jul 26, 2023 | $7.91 | $8.10 | $7.86 | $8.02 | 427 542 |
| Jul 25, 2023 | $7.91 | $8.12 | $7.73 | $7.90 | 682 194 |
| Jul 24, 2023 | $7.93 | $8.02 | $7.78 | $7.90 | 373 202 |
| Jul 21, 2023 | $8.37 | $8.34 | $7.83 | $7.92 | 514 802 |
| Jul 20, 2023 | $8.35 | $8.36 | $8.11 | $8.27 | 343 620 |
| Jul 19, 2023 | $8.31 | $8.51 | $8.06 | $8.35 | 511 230 |
