Aspen Aerogels Inc (NY: ASPN )

24.13 USD +0.33 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 23.84 25.08 23.51 24.13 277,803 +0.33(+1.39%)
Feb 23, 2021 22.29 23.87 20.34 23.80 371,339 +0.96(+4.20%)
Feb 22, 2021 23.66 24.24 22.46 22.84 314,567 -0.93(-3.91%)
Feb 19, 2021 22.12 24.60 22.04 23.77 1,234,900 -0.54(-2.22%)
Feb 18, 2021 23.36 24.89 21.85 24.31 869,065 +0.27(+1.12%)
Feb 17, 2021 24.01 24.44 22.77 24.04 275,161 -0.34(-1.39%)
Feb 16, 2021 25.41 25.95 23.68 24.38 367,027 -0.36(-1.46%)
Feb 12, 2021 24.80 25.16 24.13 24.74 299,500 +0.09(+0.37%)
Feb 11, 2021 26.25 26.57 23.84 24.65 822,875 -1.35(-5.19%)
Feb 10, 2021 26.98 26.98 24.77 26.00 296,882 +0.72(+2.85%)
Feb 09, 2021 25.75 26.64 25.26 25.28 209,839 -0.42(-1.63%)
Feb 08, 2021 24.18 25.92 23.71 25.70 439,733 +2.08(+8.81%)
Feb 05, 2021 22.99 24.00 21.94 23.62 258,000 +1.13(+5.02%)
Feb 04, 2021 21.07 22.57 20.83 22.49 293,127 +1.79(+8.65%)
Feb 03, 2021 21.04 21.22 20.40 20.70 89,084 -0.32(-1.52%)
Feb 02, 2021 21.42 21.42 20.39 21.02 136,504 -0.01(-0.05%)
Feb 01, 2021 20.25 21.17 19.18 21.03 159,075 +0.97(+4.84%)
Jan 29, 2021 21.00 21.74 19.00 20.06 252,800 -0.85(-4.07%)
Jan 28, 2021 21.00 21.86 19.95 20.91 227,453 +0.14(+0.67%)
Jan 27, 2021 19.47 21.33 19.21 20.77 362,006 +0.83(+4.16%)
Jan 26, 2021 18.25 20.17 18.16 19.94 236,522 +1.77(+9.74%)
Jan 25, 2021 18.72 19.05 17.89 18.17 184,890 -0.71(-3.76%)
Jan 22, 2021 18.50 18.95 18.15 18.88 84,600 +0.10(+0.53%)
Jan 21, 2021 19.00 19.20 18.74 18.78 93,302 -0.21(-1.11%)
Jan 20, 2021 19.32 19.59 18.64 18.99 152,225 +0.24(+1.28%)
Jan 19, 2021 21.18 21.56 18.64 18.75 436,042 -1.55(-7.64%)
Jan 15, 2021 19.58 20.47 19.09 20.30 181,200 +0.33(+1.65%)
Jan 14, 2021 19.25 20.11 19.00 19.97 242,432 +1.42(+7.65%)
Jan 13, 2021 18.40 19.62 17.99 18.55 258,605 +0.21(+1.15%)
Jan 12, 2021 17.68 18.45 17.54 18.34 101,242 +0.71(+4.03%)
Jan 11, 2021 17.55 17.91 17.26 17.63 107,379 -0.29(-1.62%)
Jan 08, 2021 18.66 18.96 17.57 17.92 110,700 -0.59(-3.19%)
Jan 07, 2021 17.65 18.59 17.52 18.51 131,915 +0.89(+5.05%)
Jan 06, 2021 16.83 18.50 16.83 17.62 359,287 +1.23(+7.50%)
Jan 05, 2021 15.75 16.75 15.75 16.39 147,005 +0.60(+3.80%)
Jan 04, 2021 16.90 16.90 15.21 15.79 134,956 -0.90(-5.39%)
Dec 31, 2020 16.69 16.69 16.69 89,160 +0.09(+0.54%)
Dec 30, 2020 16.52 16.72 16.13 16.60 89,160 +0.15(+0.91%)
Dec 29, 2020 16.46 16.66 15.86 16.45 108,386 -0.05(-0.30%)
Dec 28, 2020 18.10 18.22 16.26 16.50 141,544 -1.21(-6.83%)
Dec 24, 2020 17.00 17.76 16.51 17.71 64,900 +0.64(+3.75%)
Dec 23, 2020 17.71 18.00 16.77 17.07 106,172 -0.58(-3.29%)
Dec 22, 2020 16.16 17.99 16.02 17.65 328,449 +1.49(+9.22%)
Dec 21, 2020 15.60 16.19 15.28 16.16 140,693 +0.13(+0.81%)
Dec 18, 2020 17.22 17.59 15.53 16.03 845,100 -1.25(-7.23%)
Dec 17, 2020 16.29 17.33 16.29 17.28 327,603 +1.02(+6.27%)
Dec 16, 2020 16.10 16.75 16.00 16.26 228,444 +0.21(+1.31%)
Dec 15, 2020 15.95 16.14 15.45 16.05 238,749 +0.22(+1.39%)
Dec 14, 2020 14.96 16.22 14.94 15.83 233,732 +1.09(+7.39%)
Dec 11, 2020 14.35 14.85 14.24 14.74 90,500 +0.30(+2.08%)
Dec 10, 2020 15.00 15.77 14.26 14.44 123,976 -0.73(-4.81%)
Dec 09, 2020 16.20 16.37 14.45 15.17 252,160 -0.91(-5.66%)
Dec 08, 2020 14.39 16.24 14.24 16.08 506,102 +1.85(+13.00%)
Dec 07, 2020 14.41 14.49 14.19 14.23 107,187 -0.20(-1.39%)
Dec 04, 2020 14.61 14.75 14.17 14.43 87,800 -0.01(-0.07%)
Dec 03, 2020 14.41 14.88 14.23 14.44 78,253 +0.05(+0.35%)
Dec 02, 2020 14.61 14.61 14.07 14.39 117,762 -0.11(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.