Aspen Aerogels Inc (ASPN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -10.4502973662 | 23.54 | 24.94 | 20.978 | 981098 | 22.85416484 | CS |
| 4 | -3.77 | -15.1710261569 | 24.85 | 28.29 | 20.978 | 1173908 | 24.31712251 | CS |
| 12 | -3.32 | -13.606557377 | 24.4 | 31.74 | 20.978 | 1270164 | 26.58942576 | CS |
| 26 | 9.11 | 76.1069340017 | 11.97 | 31.74 | 10.75 | 1193677 | 21.6507534 | CS |
| 52 | 13.17 | 166.498103666 | 7.91 | 31.74 | 5.325 | 1040513 | 16.44758616 | CS |
| 156 | -16.29 | -43.5911158683 | 37.37 | 65.9861 | 5.325 | 794319 | 15.57698422 | CS |
| 260 | 14.38 | 214.626865672 | 6.7 | 65.9861 | 4.09 | 539522 | 15.58653159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 21.64 | -1.24 | -5.42 | 22.86 | 22.9 | 21.56 | 1806652 |
| 1721860800 | 22.88 | -1.43 | -5.88 | 23.99 | 24.278 | 22.81 | 794252 |
| 1721774400 | 24.31 | 0.62 | 2.62 | 23.53 | 24.94 | 23.52 | 876653 |
| 1721688000 | 23.69 | 0.34 | 1.46 | 23.74 | 24.26 | 23.5 | 555209 |
| 1721428800 | 23.35 | -0.49 | -2.06 | 23.54 | 24.35 | 23.32 | 872726 |
| 1721342400 | 23.84 | -0.98 | -3.95 | 24.98 | 25.5599 | 23.33 | 1915818 |
| 1721256000 | 24.82 | -2.11 | -7.84 | 26.12 | 27.16 | 24.8 | 1447709 |
| 1721169600 | 26.93 | -0.19 | -0.70 | 27.5 | 27.9 | 26.28 | 1042307 |
| 1721083200 | 27.12 | -0.12 | -0.44 | 27.41 | 28.29 | 27.04 | 1300609 |
| 1720824000 | 27.24 | 1.13 | 4.33 | 26.37 | 27.346 | 25.8 | 1259637 |
| 1720737600 | 26.11 | 1.89 | 7.80 | 24.98 | 26.23 | 24.69 | 1083205 |
| 1720651200 | 24.22 | 0.88 | 3.77 | 23.56 | 24.24 | 23.22 | 827463 |
| 1720564800 | 23.34 | -0.55 | -2.30 | 23.9 | 24.0716 | 23.07 | 856844 |
| 1720478400 | 23.89 | 0.19 | 0.80 | 24.28 | 25.11 | 23.84 | 925304 |
| 1720219200 | 23.7 | -0.38 | -1.58 | 24.01 | 24.26 | 23.58 | 793206 |
| 1720040640 | 24.08 | 0.04 | 0.17 | 24.14 | 24.8 | 24.01 | 432522 |
| 1719960000 | 24.04 | 0.53 | 2.25 | 23.62 | 24.23 | 23.447 | 749272 |
| 1719873600 | 23.51 | -0.34 | -1.43 | 24 | 24.47 | 23.3501 | 858211 |
| 1719614400 | 23.85 | -0.87 | -3.52 | 24.85 | 25.1799 | 23.27 | 3906657 |
| 1719528000 | 24.72 | 0.15 | 0.61 | 24.55 | 24.9 | 23.92 | 962663 |
| 1719441600 | 24.57 | -0.29 | -1.17 | 24.76 | 25.14 | 24.24 | 1324858 |
| 1719355200 | 24.86 | 0.15 | 0.61 | 24.85 | 25.6 | 24.63 | 1651897 |
| 1719268800 | 24.71 | -0.57 | -2.25 | 25.7 | 26.04 | 24.61 | 1576650 |
| 1719009600 | 25.28 | -2.19 | -7.97 | 27.25 | 27.31 | 25.09 | 3015165 |
| 1718923200 | 27.47 | -2.42 | -8.10 | 29.93 | 30.6399 | 27.46 | 1734931 |
| 1718750400 | 29.89 | 0.41 | 1.39 | 29.31 | 30.17 | 28.8 | 770063 |
| 1718664000 | 29.48 | -0.62 | -2.06 | 29.92 | 30.3963 | 29.01 | 707155 |
| 1718404800 | 30.1 | -0.57 | -1.86 | 30.49 | 31.5 | 29.72 | 705514 |
| 1718318400 | 30.67 | 0.23 | 0.76 | 30.44 | 31 | 29.33 | 1115426 |
| 1718232000 | 30.44 | 1.21 | 4.14 | 30.63 | 31.5 | 30.13 | 1263008 |
| 1718145600 | 29.23 | -2.12 | -6.76 | 31.1 | 31.45 | 28.42 | 2125899 |
| 1718059200 | 31.35 | 1.14 | 3.77 | 29.95 | 31.58 | 29.52 | 964625 |
| 1717800000 | 30.21 | -0.77 | -2.49 | 30.78 | 31.6 | 30.2 | 983925 |
| 1717713600 | 30.98 | -0.44 | -1.40 | 31.22 | 31.74 | 30.8 | 806120 |
| 1717627200 | 31.42 | 2.41 | 8.31 | 29.99 | 31.53 | 29.71 | 1939866 |
| 1717540800 | 29.01 | -0.87 | -2.91 | 29.23 | 30.26 | 28.67 | 997677 |
| 1717454400 | 29.88 | -0.04 | -0.13 | 30.95 | 30.95 | 29.27 | 1238771 |
| 1717195200 | 29.92 | 0.42 | 1.42 | 29.5 | 30 | 28.13 | 1359641 |
| 1717108800 | 29.5 | 0.04 | 0.14 | 29.39 | 29.69 | 28.84 | 866130 |
| 1717022400 | 29.46 | 0.27 | 0.92 | 29 | 29.63 | 28.62 | 1275085 |
| 1716936000 | 29.19 | -0.48 | -1.62 | 30 | 30.28 | 28.56 | 1566478 |
| 1716590400 | 29.67 | 2.08 | 7.54 | 27.83 | 29.69 | 27.6001 | 1774147 |
| 1716504000 | 27.59 | 0.51 | 1.88 | 27.26 | 27.7 | 26.87 | 1059323 |
| 1716417600 | 27.08 | 0.21 | 0.78 | 26.8 | 27.52 | 26.78 | 551110 |
| 1716331200 | 26.87 | -0.54 | -1.97 | 27.19 | 27.265 | 26.6 | 528698 |
| 1716244800 | 27.41 | 0.72 | 2.70 | 26.72 | 27.49 | 26.64 | 785509 |
| 1715985600 | 26.69 | 0.31 | 1.18 | 26.5 | 27.15 | 26.39 | 867096 |
| 1715899200 | 26.38 | 0.23 | 0.88 | 25.82 | 26.75 | 25.8 | 1005790 |
| 1715812800 | 26.15 | 0.74 | 2.91 | 26.11 | 26.4634 | 25.35 | 1437172 |
| 1715726400 | 25.41 | -1.92 | -7.03 | 27.88 | 27.91 | 25.3702 | 1955519 |
| 1715640000 | 27.33 | 0.32 | 1.18 | 27.3 | 27.46 | 26.37 | 988245 |
| 1715380800 | 27.01 | 0.3 | 1.12 | 26.98 | 27.21 | 26.41 | 901309 |
| 1715294400 | 26.71 | 0.08 | 0.30 | 26.68 | 27.19 | 26.24 | 1008350 |
| 1715208000 | 26.63 | 0.36 | 1.37 | 25.39 | 26.76 | 25 | 1297167 |
| 1715121600 | 26.27 | 0.37 | 1.43 | 25.9 | 27.09 | 25.21 | 1662925 |
| 1715035200 | 25.9 | 0.79 | 3.15 | 25.77 | 25.91 | 24.44 | 1972937 |
| 1714776000 | 25.11 | 1.26 | 5.28 | 24.4 | 25.65 | 23.4 | 3348253 |
| 1714689600 | 23.85 | 8.63 | 56.70 | 19.65 | 24.41 | 19.33 | 11890225 |
| 1714603200 | 15.22 | -0.44 | -2.81 | 15.66 | 16.059999 | 14.92 | 1066209 |
| 1714516800 | 15.66 | -1.01 | -6.06 | 16.44 | 16.579999 | 15.56 | 771404 |
| 1714430400 | 16.67 | 0.57 | 3.54 | 16.11 | 16.71 | 16.05 | 426550 |
| 1714171200 | 16.1 | 0.39 | 2.48 | 15.8 | 16.4601 | 15.65 | 570133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
