Aspen Aerogels Inc (ASPN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.85 | 11.5618661258 | 24.65 | 28.81 | 23.37 | 1890397 | 26.53824038 | CS |
| 4 | -2.8 | -9.24092409241 | 30.3 | 32.3099 | 22.78 | 1650955 | 26.36448004 | CS |
| 12 | 3.5 | 14.5833333333 | 24 | 33.15 | 16.78 | 1607919 | 25.06372683 | CS |
| 26 | 11.82 | 75.3826530612 | 15.68 | 33.15 | 14.52 | 1397780 | 24.81084401 | CS |
| 52 | 20.94 | 319.207317073 | 6.56 | 33.15 | 6.51 | 1214234 | 19.56058764 | CS |
| 156 | -16.84 | -37.9792512404 | 44.34 | 65.9861 | 5.325 | 879701 | 16.22128571 | CS |
| 260 | 21.3 | 343.548387097 | 6.2 | 65.9861 | 4.09 | 597110 | 16.50260918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 27.46 | -1.3 | -4.52 | 28.55 | 28.55 | 27.17 | 2932318 |
| 1726785600 | 28.76 | 3.88 | 15.59 | 26.15 | 28.81 | 25.3311 | 2552103 |
| 1726699200 | 24.88 | 0.6 | 2.47 | 24.4 | 26.41 | 24.19 | 1401072 |
| 1726612800 | 24.28 | 0.2 | 0.83 | 24.5 | 25.62 | 24.16 | 1296596 |
| 1726526400 | 24.08 | -0.76 | -3.06 | 24.65 | 24.86 | 23.37 | 1269897 |
| 1726267200 | 24.84 | 0.63 | 2.60 | 24.5 | 25.55 | 24.2701 | 1394432 |
| 1726180800 | 24.21 | -0.15 | -0.62 | 24.43 | 25.2 | 24.1287 | 1228218 |
| 1726094400 | 24.36 | 1.24 | 5.36 | 22.86 | 24.86 | 22.86 | 1422095 |
| 1726008000 | 23.12 | 0.1 | 0.43 | 23.19 | 23.845 | 22.78 | 1314823 |
| 1725921600 | 23.02 | -0.75 | -3.16 | 24.02 | 24.96 | 22.9 | 1546011 |
| 1725662400 | 23.77 | -1.83 | -7.15 | 25.6 | 25.9 | 23.56 | 2042412 |
| 1725576000 | 25.6 | -1.2 | -4.48 | 26.81 | 27.38 | 25.36 | 1771516 |
| 1725489600 | 26.8 | 0.49 | 1.86 | 26.11 | 27.17 | 25.55 | 1546145 |
| 1725403200 | 26.31 | -2.38 | -8.30 | 28.04 | 28.48 | 25.6301 | 2301545 |
| 1725057600 | 28.69 | -0.05 | -0.17 | 29.02 | 29.29 | 27.99 | 866514 |
| 1724971200 | 28.74 | 0.21 | 0.74 | 28.71 | 29.51 | 27.78 | 1518052 |
| 1724884800 | 28.53 | -1.39 | -4.65 | 29.32 | 30.15 | 28.372 | 1569431 |
| 1724798400 | 29.92 | -0.34 | -1.12 | 29.67 | 32.3099 | 29.2 | 2126758 |
| 1724712000 | 30.26 | 0.12 | 0.40 | 30.3 | 30.75 | 29.35 | 1268208 |
| 1724452800 | 30.14 | 0.91 | 3.11 | 29.59 | 31.16 | 29.41 | 1382487 |
| 1724366400 | 29.23 | -1.75 | -5.65 | 31.13 | 31.19 | 29.21 | 1581694 |
| 1724280000 | 30.98 | 0.28 | 0.91 | 31.06 | 31.6266 | 30.33 | 1540081 |
| 1724193600 | 30.7 | -1.02 | -3.22 | 31.99 | 33.15 | 29.77 | 3263801 |
| 1724107200 | 31.72 | 1.8 | 6.02 | 30 | 32.31 | 29.81 | 2849162 |
| 1723848000 | 29.92 | 5.51 | 22.57 | 24.31 | 29.92 | 24.31 | 4325690 |
| 1723761600 | 24.41 | 0.78 | 3.30 | 24.25 | 24.57 | 23.86 | 1016185 |
| 1723675200 | 23.63 | 0.16 | 0.68 | 23.83 | 24.31 | 23.4 | 1316245 |
| 1723588800 | 23.47 | 0.43 | 1.87 | 23.06 | 23.7199 | 22.7161 | 1743263 |
| 1723502400 | 23.04 | 1.19 | 5.45 | 22.11 | 23.28 | 22.01 | 2298346 |
| 1723243200 | 21.85 | 0.39 | 1.82 | 22.07 | 22.56 | 20.93 | 2676993 |
| 1723156800 | 21.46 | 2.96 | 16.00 | 24.5 | 24.5 | 20.76 | 5428781 |
| 1723070400 | 18.5 | -1.22 | -6.19 | 20.01 | 20.46 | 18.14 | 2378185 |
| 1722984000 | 19.72 | 0.88 | 4.67 | 20.11 | 20.4 | 19.09 | 1741376 |
| 1722897600 | 18.84 | -0.04 | -0.21 | 17.19 | 18.89 | 16.78 | 1278141 |
| 1722638400 | 18.88 | -1.94 | -9.32 | 19.68 | 19.797 | 18.72 | 1656719 |
| 1722552000 | 20.82 | 0.41 | 2.01 | 20.7 | 21.5737 | 20.42 | 1887106 |
| 1722465600 | 20.41 | 0.15 | 0.74 | 21.04 | 21.39 | 20.29 | 1207486 |
| 1722379200 | 20.26 | -1.09 | -5.11 | 21.55 | 21.8467 | 20.12 | 1038922 |
| 1722292800 | 21.35 | 0.35 | 1.67 | 21.36 | 21.53 | 20.84 | 892279 |
| 1722033600 | 21 | -0.64 | -2.96 | 22.44 | 22.5 | 20.978 | 1481863 |
| 1721947200 | 21.64 | -1.24 | -5.42 | 22.86 | 22.99 | 21.56 | 1827428 |
| 1721860800 | 22.88 | -1.43 | -5.88 | 23.41 | 24.278 | 22.81 | 867988 |
| 1721774400 | 24.31 | 0.8 | 3.40 | 23.53 | 24.94 | 23.52 | 876653 |
| 1721688000 | 23.51 | 0.16 | 0.69 | 23.74 | 24.26 | 23.5 | 824491 |
| 1721428800 | 23.35 | -0.49 | -2.06 | 23.79 | 24.35 | 23.32 | 900728 |
| 1721342400 | 23.84 | -0.98 | -3.95 | 24.98 | 25.5599 | 23.33 | 1915818 |
| 1721256000 | 24.82 | -2.11 | -7.84 | 26.22 | 27.16 | 24.8 | 1513685 |
| 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 | 1134169 |
| 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 | -1.21 | -4.89 | 24 | 24.47 | 23.3501 | 858211 |
| 1719614400 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.72 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
