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 03, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 282 000 |
| Feb 02, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 196 700 |
| Feb 01, 2016 | $4.41 | $4.41 | $4.41 | $4.41 | 438 700 |
| Jan 29, 2016 | $4.36 | $4.36 | $4.36 | $4.36 | 258 700 |
| Jan 28, 2016 | $4.34 | $4.34 | $4.34 | $4.34 | 92 200 |
| Jan 27, 2016 | $4.47 | $4.47 | $4.47 | $4.47 | 84 900 |
| Jan 26, 2016 | $4.69 | $4.69 | $4.69 | $4.69 | 44 600 |
| Jan 25, 2016 | $4.70 | $4.70 | $4.70 | $4.70 | 100 700 |
| Jan 22, 2016 | $5.17 | $5.17 | $5.17 | $5.17 | 47 700 |
| Jan 21, 2016 | $4.97 | $4.97 | $4.97 | $4.97 | 50 400 |
| Jan 20, 2016 | $5.21 | $5.21 | $5.21 | $5.21 | 71 200 |
| Jan 19, 2016 | $5.48 | $5.48 | $5.48 | $5.48 | 24 000 |
| Jan 15, 2016 | $5.53 | $5.53 | $5.53 | $5.53 | 27 600 |
| Jan 14, 2016 | $5.70 | $5.70 | $5.70 | $5.70 | 11 100 |
| Jan 13, 2016 | $5.78 | $5.78 | $5.78 | $5.78 | 27 400 |
| Jan 12, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 25 600 |
| Jan 11, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 17 300 |
| Jan 08, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 34 600 |
| Jan 07, 2016 | $5.82 | $5.82 | $5.82 | $5.82 | 20 400 |
| Jan 06, 2016 | $6.10 | $6.10 | $6.10 | $6.10 | 55 800 |
| Jan 05, 2016 | $6.19 | $6.19 | $6.19 | $6.19 | 27 800 |
