ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ASPN Aspen Aerogels Inc

16.69
-0.16 (-0.95%)
Last Updated: 11:33:33
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Aspen Aerogels Inc ASPN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -0.95% 16.69 11:33:33
Open Price Low Price High Price Close Price Prev Close
16.88 16.69 17.03 16.85
more quote information »

ASPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.3818.0916.1117.091,469,141-0.69-3.97%
1 Month11.9718.1210.7514.641,380,8464.7239.43%
3 Months10.4318.1210.3614.021,102,8806.2660.02%
6 Months5.6618.125.32511.01977,66011.03194.88%
1 Year11.3218.125.3259.25962,5305.3747.44%
3 Years22.2965.98615.32514.16666,585-5.60-25.12%
5 Years3.6465.98612.3513.82447,85613.05358.52%

ASPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 16.85 0.10 0.60% 17.07 18.09 16.51 1,662,781
Feb 21 2024 16.75 -0.28 -1.64% 16.72 16.95 16.11 998,296
Feb 20 2024 17.03 -0.53 -3.02% 17.25 17.49 16.66 1,478,747
Feb 16 2024 17.56 0.13 0.75% 17.38 18.00 16.92 1,736,740
Feb 15 2024 17.43 0.26 1.51% 17.40 18.12 17.0148 2,405,333
Feb 14 2024 17.17 2.84 19.82% 15.02 17.19 14.81 3,500,413
Feb 13 2024 14.33 1.93 15.56% 13.65 15.01 12.88 4,662,362
Feb 12 2024 12.40 0.40 3.33% 12.06 12.68 12.00 1,755,511
Feb 09 2024 12.00 0.16 1.35% 11.90 12.115 11.84 862,012
Feb 08 2024 11.84 0.49 4.32% 11.36 11.95 11.35 716,212
Feb 07 2024 11.35 0.04 0.35% 11.36 11.505 11.04 721,831
Feb 06 2024 11.31 0.40 3.67% 10.96 11.355 10.80 720,725
Feb 05 2024 10.91 -0.46 -4.05% 11.07 11.07 10.75 496,805
Feb 02 2024 11.37 0.12 1.07% 11.16 11.40 10.87 717,146
Feb 01 2024 11.25 0.02 0.18% 11.31 11.385 10.85 816,198
Jan 31 2024 11.23 -0.42 -3.61% 11.59 11.93 11.21 614,770
Jan 30 2024 11.65 -0.41 -3.40% 11.95 12.06 11.56 730,498
Jan 29 2024 12.06 0.19 1.60% 11.82 12.1395 11.70 942,522
Jan 26 2024 11.87 0.00 0.00% 11.97 12.06 11.52 697,164
Jan 25 2024 11.87 0.06 0.51% 12.01 12.10 11.59 655,493
Jan 24 2024 11.81 -0.63 -5.06% 12.62 12.6399 11.73 702,128
Jan 23 2024 12.44 0.23 1.88% 12.55 12.89 12.32 811,628
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock