Aspen Aerogels Inc (ASPN) Historical Stock Data
16.29 ↑0.19 (1.18%)
As of April 29, 2024, 12:56pm EST.
Historical Data
In the past 30 trading days, ASPN is up 0.46% a day on average. There have been 18 days where Aspen Aerogels Inc closed green and 12 days where ASPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.80 | 16.10 | ↑$0.30 (1.90%) | 15.65 | 16.46 | 570.13K |
| 2024-04-25 | 16.25 | 15.71 | ↓$0.54 (-3.32%) | 15.37 | 16.26 | 630.74K |
| 2024-04-24 | 16.62 | 16.64 | ↑$0.02 (0.12%) | 16.32 | 16.86 | 653.11K |
| 2024-04-23 | 15.48 | 16.63 | ↑$1.15 (7.43%) | 15.48 | 16.73 | 0.93M |
| 2024-04-22 | 14.95 | 15.18 | ↑$0.23 (1.54%) | 14.52 | 15.21 | 474.22K |
| 2024-04-19 | 14.68 | 14.96 | ↑$0.28 (1.91%) | 14.60 | 15.10 | 582.84K |
| 2024-04-18 | 15.07 | 14.82 | ↓$0.25 (-1.66%) | 14.79 | 15.28 | 421.79K |
| 2024-04-17 | 15.33 | 15.07 | ↓$0.26 (-1.70%) | 14.77 | 15.34 | 621.31K |
| 2024-04-16 | 15.14 | 15.14 | ↑$0.00 (0.00%) | 14.89 | 15.34 | 607.63K |
| 2024-04-15 | 15.92 | 15.26 | ↓$0.66 (-4.15%) | 15.21 | 16.12 | 694.93K |
| 2024-04-12 | 16.56 | 15.92 | ↓$0.64 (-3.86%) | 15.74 | 16.75 | 543.13K |
| 2024-04-11 | 16.58 | 16.79 | ↑$0.21 (1.27%) | 16.38 | 16.83 | 375.91K |
| 2024-04-10 | 16.10 | 16.48 | ↑$0.38 (2.36%) | 15.87 | 16.84 | 499.94K |
| 2024-04-09 | 16.63 | 16.74 | ↑$0.11 (0.66%) | 16.11 | 16.81 | 496.95K |
| 2024-04-08 | 16.88 | 16.63 | ↓$0.25 (-1.48%) | 16.52 | 17.07 | 438.75K |
| 2024-04-05 | 16.71 | 16.64 | ↓$0.07 (-0.42%) | 16.53 | 17.16 | 399.54K |
| 2024-04-04 | 17.32 | 16.85 | ↓$0.47 (-2.71%) | 16.74 | 18.48 | 1.33M |
| 2024-04-03 | 16.64 | 17.06 | ↑$0.42 (2.52%) | 16.63 | 17.19 | 663.63K |
| 2024-04-02 | 17.00 | 16.76 | ↓$0.24 (-1.41%) | 16.17 | 17.12 | 626.04K |
| 2024-04-01 | 17.74 | 17.63 | ↓$0.11 (-0.62%) | 17.24 | 18.00 | 725.71K |
| 2024-03-28 | 17.31 | 17.60 | ↑$0.29 (1.68%) | 17.12 | 17.74 | 1.38M |
| 2024-03-27 | 16.22 | 17.35 | ↑$1.13 (6.97%) | 16.10 | 17.36 | 1.04M |
| 2024-03-26 | 16.09 | 16.14 | ↑$0.05 (0.31%) | 15.86 | 16.50 | 531.58K |
| 2024-03-25 | 15.68 | 15.83 | ↑$0.15 (0.96%) | 15.64 | 16.18 | 450.88K |
| 2024-03-22 | 15.89 | 15.64 | ↓$0.25 (-1.57%) | 15.42 | 15.97 | 372.53K |
| 2024-03-21 | 15.20 | 16.03 | ↑$0.83 (5.46%) | 15.20 | 16.20 | 841.62K |
| 2024-03-20 | 15.42 | 15.14 | ↓$0.28 (-1.82%) | 14.83 | 15.51 | 745.34K |
| 2024-03-19 | 15.09 | 15.35 | ↑$0.26 (1.72%) | 15.09 | 15.54 | 465.38K |
| 2024-03-18 | 15.16 | 15.41 | ↑$0.25 (1.65%) | 14.57 | 15.59 | 0.94M |
| 2024-03-15 | 15.24 | 15.27 | ↑$0.03 (0.20%) | 15.18 | 15.85 | 1.63M |
Create an account or log in to view more rows.
$ASPN If options never existed
what do you think this stock would be trading at?
$ASPN yeah we're going green today
$ASPN This may be your last opportunity to buy on the cheap??
$ASPN can’t wait to get in this tomorrow lfg
$ASPN Powell save me
$ASPN who here can't stand the CEO?
$ASPN LETS GOOOOOOOO!!!!!!!
$ASPN finally a pullback
$ASPN another bear trap
$ASPN pump up the volume