Aspen Aerogels Inc (NY: ASPN )

44.91 USD -1.68 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 46.35 47.00 44.80 44.91 178,002 -1.68(-3.61%)
Sep 27, 2021 46.33 47.29 46.11 46.59 166,079 +0.80(+1.75%)
Sep 24, 2021 44.97 46.40 44.59 45.79 141,837 +0.84(+1.87%)
Sep 23, 2021 44.34 45.17 44.05 44.95 132,300 +0.71(+1.60%)
Sep 22, 2021 43.51 45.01 43.24 44.24 109,337 +1.01(+2.34%)
Sep 21, 2021 42.07 43.52 41.62 43.23 128,388 +1.52(+3.64%)
Sep 20, 2021 43.28 44.89 40.64 41.71 193,426 -2.66(-6.00%)
Sep 17, 2021 44.30 44.52 43.10 44.37 424,586 +0.15(+0.34%)
Sep 16, 2021 45.55 45.79 43.73 44.22 157,172 -1.19(-2.62%)
Sep 15, 2021 44.72 45.60 43.50 45.41 195,678 +0.99(+2.23%)
Sep 14, 2021 45.15 46.19 44.02 44.42 285,737 -0.32(-0.72%)
Sep 13, 2021 43.01 45.63 43.00 44.74 241,054 +2.02(+4.73%)
Sep 10, 2021 44.22 45.99 42.41 42.72 501,990 +0.73(+1.74%)
Sep 09, 2021 41.56 42.64 41.50 41.99 123,851 +0.26(+0.62%)
Sep 08, 2021 42.00 42.69 41.33 41.73 192,531 -0.27(-0.64%)
Sep 07, 2021 43.98 44.18 41.80 42.00 196,513 -2.21(-5.00%)
Sep 03, 2021 46.10 46.79 44.05 44.21 139,375 -1.98(-4.29%)
Sep 02, 2021 44.59 46.45 44.51 46.19 212,898 +1.98(+4.48%)
Sep 01, 2021 43.39 44.72 42.67 44.21 210,795 +0.46(+1.05%)
Aug 31, 2021 43.75 44.50 43.03 43.75 573,745 -0.07(-0.16%)
Aug 30, 2021 44.78 45.35 43.50 43.82 146,973 -0.32(-0.72%)
Aug 27, 2021 43.74 45.26 43.74 44.14 176,367 +0.99(+2.29%)
Aug 26, 2021 42.98 44.20 42.10 43.15 237,364 +0.05(+0.12%)
Aug 25, 2021 42.85 44.72 42.34 43.10 261,007 +0.93(+2.21%)
Aug 24, 2021 41.58 42.66 41.24 42.17 143,038 +0.82(+1.98%)
Aug 23, 2021 40.63 42.17 40.37 41.35 278,839 +1.48(+3.71%)
Aug 20, 2021 40.38 41.50 39.53 39.87 309,819 -1.07(-2.61%)
Aug 19, 2021 38.13 41.11 37.74 40.94 405,571 +2.24(+5.79%)
Aug 18, 2021 36.55 38.99 36.52 38.70 492,279 +1.76(+4.76%)
Aug 17, 2021 34.46 37.00 34.13 36.94 229,276 +2.83(+8.30%)
Aug 16, 2021 34.82 34.85 33.70 34.11 105,412 -1.07(-3.04%)
Aug 13, 2021 36.42 36.67 35.09 35.18 90,074 -1.18(-3.25%)
Aug 12, 2021 36.70 37.34 35.87 36.36 176,959 -0.60(-1.62%)
Aug 11, 2021 37.00 37.00 35.53 36.96 104,343 -0.04(-0.11%)
Aug 10, 2021 36.79 37.13 36.62 37.00 168,113 +0.53(+1.45%)
Aug 09, 2021 36.47 37.09 35.94 36.47 202,151 -0.13(-0.36%)
Aug 06, 2021 37.76 37.76 36.53 36.60 122,394 -0.76(-2.03%)
Aug 05, 2021 36.68 38.08 36.64 37.36 110,067 +0.56(+1.52%)
Aug 04, 2021 37.37 38.00 36.56 36.80 148,797 -1.02(-2.70%)
Aug 03, 2021 36.74 38.00 35.43 37.82 305,389 +0.97(+2.63%)
Aug 02, 2021 38.17 38.47 35.74 36.85 311,845 -0.80(-2.12%)
Jul 30, 2021 40.00 41.85 37.41 37.65 481,709 -0.89(-2.31%)
Jul 29, 2021 39.39 39.50 37.88 38.54 422,263 -0.84(-2.13%)
Jul 28, 2021 38.02 39.44 37.33 39.38 202,637 +1.46(+3.85%)
Jul 27, 2021 38.02 38.56 36.65 37.92 173,485 -0.55(-1.43%)
Jul 26, 2021 37.37 39.13 37.32 38.47 312,136 +1.53(+4.14%)
Jul 23, 2021 37.35 37.44 35.64 36.94 147,912 -0.07(-0.19%)
Jul 22, 2021 36.37 37.55 34.99 37.01 290,389 +0.42(+1.15%)
Jul 21, 2021 34.43 37.12 34.43 36.59 242,189 +2.25(+6.55%)
Jul 20, 2021 31.18 34.82 31.04 34.34 390,833 +3.43(+11.10%)
Jul 19, 2021 31.91 32.21 30.43 30.91 388,408 -2.09(-6.33%)
Jul 16, 2021 34.36 34.36 32.71 33.00 163,349 -1.24(-3.62%)
Jul 15, 2021 34.57 35.00 33.63 34.24 231,428 -0.14(-0.41%)
Jul 14, 2021 34.56 34.72 33.17 34.38 199,422 -0.12(-0.35%)
Jul 13, 2021 35.94 36.20 34.23 34.50 222,875 -1.70(-4.70%)
Jul 12, 2021 35.24 37.30 34.58 36.20 304,011 +0.65(+1.83%)
Jul 09, 2021 34.50 35.83 33.80 35.55 201,197 +0.79(+2.27%)
Jul 08, 2021 34.81 35.85 34.20 34.76 147,314 -0.48(-1.36%)
Jul 07, 2021 33.81 35.80 33.52 35.24 286,169 +1.13(+3.31%)
Jul 06, 2021 35.40 35.50 32.73 34.11 235,729 -0.71(-2.04%)
Jul 02, 2021 34.46 35.82 33.64 34.82 539,311 +0.16(+0.46%)
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.