Aspen Aerogels Inc (ASPN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 5.00963391137 | 5.19 | 5.59 | 4.96 | 1301967 | 5.1721343 | CS |
| 4 | -1.52 | -21.8077474892 | 6.97 | 7.06 | 4.8 | 1799282 | 5.5474037 | CS |
| 12 | -6.26 | -53.4585824082 | 11.71 | 12.71 | 4.8 | 1999035 | 7.81069282 | CS |
| 26 | -14.55 | -72.75 | 20 | 20.19 | 4.8 | 2055470 | 11.51577897 | CS |
| 52 | -11.17 | -67.2081829122 | 16.62 | 33.15 | 4.8 | 1906112 | 17.85515326 | CS |
| 156 | -17.07 | -75.7992895204 | 22.52 | 33.15 | 4.8 | 1239374 | 14.3582621 | CS |
| 260 | -0.5 | -8.40336134454 | 5.95 | 65.9861 | 4.8 | 838594 | 15.84238377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 5.23 | 0.07 | 1.36 | 5.41 | 5.59 | 5.105 | 1652234 |
| 1745361600 | 5.16 | 0.09 | 1.78 | 5.13 | 5.235 | 5.05 | 1145417 |
| 1745275200 | 5.07 | -0.14 | -2.69 | 5.1 | 5.15 | 4.96 | 1235524 |
| 1744929600 | 5.21 | 0.04 | 0.77 | 5.19 | 5.25 | 5.0599999 | 1174692 |
| 1744843200 | 5.17 | -0.01 | -0.19 | 5.1 | 5.43 | 5.0932 | 1608910 |
| 1744756800 | 5.18 | -0.13 | -2.45 | 5.23 | 5.465 | 5.135 | 1605979 |
| 1744670400 | 5.3099999 | 0.15 | 2.91 | 5.38 | 5.44 | 5.2091 | 1297326 |
| 1744411200 | 5.16 | 0.06 | 1.18 | 5.13 | 5.215 | 4.91 | 1692294 |
| 1744324800 | 5.1 | -0.41 | -7.44 | 5.33 | 5.4 | 4.99 | 1864681 |
| 1744238400 | 5.51 | 0.49 | 9.76 | 4.89 | 5.64 | 4.8 | 3727873 |
| 1744152000 | 5.0199999 | -0.32 | -5.99 | 5.54 | 5.64 | 4.9 | 2168771 |
| 1744065600 | 5.34 | -0.13 | -2.38 | 5.12 | 5.67 | 5 | 2705486 |
| 1743806400 | 5.47 | -0.15 | -2.67 | 5.3099999 | 5.495 | 5.03 | 2904018 |
| 1743720000 | 5.62 | -0.8 | -12.46 | 6.03 | 6.0599999 | 5.46 | 2393667 |
| 1743633600 | 6.42 | 0.07 | 1.10 | 6.17 | 6.475 | 6.13 | 997984 |
| 1743547200 | 6.35 | -0.04 | -0.63 | 6.38 | 6.4555 | 6.255 | 1122589 |
| 1743460800 | 6.39 | -0.19 | -2.89 | 6.4 | 6.51 | 6.229 | 1900694 |
| 1743201600 | 6.58 | -0.37 | -5.32 | 6.94 | 7.06 | 6.55 | 1945267 |
| 1743115200 | 6.95 | -0.09 | -1.28 | 6.97 | 7.05 | 6.8425 | 1042949 |
| 1743028800 | 7.04 | -0.11 | -1.54 | 7.14 | 7.2925 | 6.945 | 1031009 |
| 1742942400 | 7.15 | 0.08 | 1.13 | 7.01 | 7.2192 | 6.9149 | 1779953 |
| 1742856000 | 7.07 | 0.03 | 0.43 | 7.09 | 7.21 | 6.865 | 1315308 |
| 1742596800 | 7.04 | 0.11 | 1.59 | 6.73 | 7.075 | 6.6 | 965426 |
| 1742510400 | 6.93 | -0.42 | -5.71 | 7.12 | 7.24 | 6.9 | 1435935 |
| 1742424000 | 7.35 | 0.31 | 4.40 | 7.05 | 7.44 | 7.01 | 1230531 |
| 1742337600 | 7.04 | -0.31 | -4.22 | 7.26 | 7.3 | 6.99 | 1155537 |
| 1742251200 | 7.35 | -0.03 | -0.41 | 7.38 | 7.525 | 7.21 | 1047828 |
| 1741992000 | 7.38 | 0.45 | 6.49 | 6.995 | 7.39 | 6.95 | 1173839 |
| 1741905600 | 6.93 | -0.44 | -5.97 | 7.3 | 7.37 | 6.87 | 1264177 |
| 1741819200 | 7.37 | -0.06 | -0.81 | 7.46 | 7.48 | 7.24 | 1518058 |
| 1741732800 | 7.43 | -0.26 | -3.38 | 7.67 | 7.7936 | 7.31 | 1185133 |
| 1741646400 | 7.69 | -0.26 | -3.27 | 7.75 | 8.1091 | 7.55 | 2148422 |
| 1741390800 | 7.95 | 0.15 | 1.92 | 7.8 | 8.125 | 7.75 | 1776395 |
| 1741304400 | 7.8 | -0.04 | -0.51 | 7.69 | 7.9 | 7.62 | 1528293 |
| 1741218000 | 7.84 | 0.54 | 7.40 | 7.37 | 7.855 | 7.31 | 1477823 |
| 1741131600 | 7.3 | 0.13 | 1.81 | 6.87 | 7.36 | 6.7 | 2072506 |
| 1741045200 | 7.17 | -0.44 | -5.78 | 7.7 | 7.86 | 7.17 | 2131540 |
| 1740786000 | 7.61 | 0.06 | 0.79 | 7.52 | 7.72 | 7.37 | 2057436 |
| 1740699600 | 7.55 | 0.17 | 2.30 | 7.46 | 7.73 | 7.42 | 2660434 |
| 1740613200 | 7.38 | -0.08 | -1.07 | 7.6 | 7.789 | 7.37 | 1823197 |
| 1740526800 | 7.46 | -0.31 | -3.99 | 7.79 | 7.93 | 7.45 | 2432910 |
| 1740440400 | 7.77 | -0.27 | -3.36 | 8.0399999 | 8.05 | 7.66 | 2148862 |
| 1740181200 | 8.0399999 | -0.11 | -1.35 | 8.2899999 | 8.44 | 7.96 | 2209528 |
| 1740094800 | 8.15 | -0.15 | -1.81 | 8.3 | 8.36 | 8.015 | 2370749 |
| 1740008400 | 8.3 | -0.24 | -2.81 | 8.46 | 8.682 | 8.3 | 1796170 |
| 1739922000 | 8.5399999 | -0.09 | -1.04 | 8.64 | 8.94 | 8.28 | 2798471 |
| 1739576400 | 8.63 | -0.37 | -4.11 | 9.05 | 9.4952 | 8.25 | 5246767 |
| 1739490000 | 9 | -2.75 | -23.40 | 9.1199999 | 9.82 | 8.425 | 12438328 |
| 1739403600 | 11.75 | -0.39 | -3.21 | 11.79 | 12.3612 | 11.42 | 4809521 |
| 1739317200 | 12.14 | 0.14 | 1.17 | 11.81 | 12.71 | 11.7 | 2477177 |
| 1739230800 | 12 | 0.53 | 4.62 | 11.52 | 12.0599 | 11.42 | 1783893 |
| 1738971600 | 11.47 | -0.16 | -1.38 | 11.66 | 11.724 | 11.28 | 1068884 |
| 1738885200 | 11.63 | 0.35 | 3.10 | 11.46 | 11.85 | 11.32 | 1289419 |
| 1738798800 | 11.28 | -0.33 | -2.84 | 11.62 | 11.6877 | 11.14 | 1356152 |
| 1738712400 | 11.61 | 0.04 | 0.35 | 11.58 | 11.7438 | 11.33 | 1176143 |
| 1738626000 | 11.57 | -0.12 | -1.03 | 10.93 | 11.795 | 10.79 | 1364378 |
| 1738366800 | 11.69 | -0.06 | -0.51 | 11.83 | 12.18 | 11.665 | 1156134 |
| 1738280400 | 11.75 | 0.19 | 1.64 | 11.71 | 11.96 | 11.58 | 1055398 |
| 1738194000 | 11.56 | 0.17 | 1.49 | 11.45 | 11.63 | 11.16 | 1251771 |
| 1738107600 | 11.39 | 0.41 | 3.73 | 11.1 | 11.715 | 10.78 | 2308678 |
| 1738021200 | 10.98 | -0.55 | -4.77 | 11.2 | 11.21 | 10.67 | 1667440 |
| 1737762000 | 11.53 | 0.2 | 1.77 | 11.7 | 11.86 | 11.42 | 1498900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
