Aspen Aerogels Inc (ASPN) Historical Stock Data
15.26 ↓0.66 (-4.15%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASPN is down -0.30% a day on average. There have been 16 days where Aspen Aerogels Inc closed green and 14 days where ASPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 17.76 | 15.26 | ↓$2.50 (-14.08%) | 15.06 | 17.76 | 2.03M |
| 2024-03-13 | 17.43 | 17.90 | ↑$0.47 (2.70%) | 17.42 | 19.10 | 2.11M |
| 2024-03-12 | 17.35 | 17.49 | ↑$0.14 (0.81%) | 16.93 | 17.70 | 695.35K |
| 2024-03-11 | 17.01 | 17.42 | ↑$0.41 (2.41%) | 17.00 | 17.81 | 629.96K |
| 2024-03-08 | 17.60 | 17.02 | ↓$0.58 (-3.30%) | 16.71 | 17.95 | 562.95K |
| 2024-03-07 | 17.65 | 17.36 | ↓$0.29 (-1.64%) | 17.03 | 17.91 | 499.49K |
| 2024-03-06 | 17.01 | 17.46 | ↑$0.45 (2.65%) | 16.36 | 17.51 | 787.06K |
| 2024-03-05 | 16.73 | 16.34 | ↓$0.39 (-2.33%) | 15.73 | 16.77 | 1.06M |
| 2024-03-04 | 17.70 | 16.99 | ↓$0.71 (-4.01%) | 16.75 | 17.71 | 850.53K |
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