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 | -1.59 | -11.1578947368 | 14.25 | 14.3 | 11.67 | 1452751 | 12.93577784 | CS |
| 4 | -0.15 | -1.17096018735 | 12.81 | 14.3 | 11.5935 | 1649198 | 12.53511981 | CS |
| 12 | -8.24 | -39.4258373206 | 20.9 | 21 | 11.5935 | 2287587 | 15.43309036 | CS |
| 26 | -14.75 | -53.8124771981 | 27.41 | 33.15 | 11.5935 | 2120588 | 20.29481314 | CS |
| 52 | -0.4 | -3.06278713629 | 13.06 | 33.15 | 10.75 | 1644336 | 20.51457894 | CS |
| 156 | -27.19 | -68.2308657465 | 39.85 | 41.34 | 5.325 | 1099695 | 15.82335135 | CS |
| 260 | 3.21 | 33.9682539683 | 9.45 | 65.9861 | 4.09 | 739046 | 16.83750206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 12.73 | 0.19 | 1.52 | 12.22 | 12.77 | 11.67 | 1621317 |
| 1736552400 | 12.54 | -0.62 | -4.71 | 12.77 | 13.02 | 12.38 | 1313606 |
| 1736379600 | 13.16 | -0.14 | -1.05 | 13.16 | 13.21 | 12.79 | 1385746 |
| 1736293200 | 13.3 | -0.6 | -4.32 | 14.25 | 14.3 | 13.07 | 1490333 |
| 1736206800 | 13.9 | 0.88 | 6.76 | 13.85 | 14.16 | 13.5801 | 2382200 |
| 1735947600 | 13.02 | 0.85 | 6.98 | 12.33 | 13.1 | 12.23 | 1574824 |
| 1735861200 | 12.17 | 0.29 | 2.44 | 12.29 | 12.65 | 11.87 | 1262249 |
| 1735688400 | 11.88 | -0.14 | -1.16 | 12.12 | 12.28 | 11.5935 | 2154352 |
| 1735602000 | 12.02 | -0.45 | -3.61 | 12.2 | 12.24 | 11.71 | 1302607 |
| 1735342800 | 12.47 | 0.08 | 0.65 | 12.24 | 12.6957 | 12.16 | 1411110 |
| 1735256400 | 12.39 | 0.49 | 4.12 | 11.78 | 12.42 | 11.7 | 1263082 |
| 1735077840 | 11.9 | -0.15 | -1.24 | 12.08 | 12.09 | 11.8 | 865365 |
| 1734997200 | 12.05 | 0 | 0.00 | 12.1 | 12.36 | 11.93 | 1785400 |
| 1734738000 | 12.05 | 0.06 | 0.50 | 11.71 | 12.61 | 11.64 | 3875124 |
| 1734651600 | 11.99 | -0.5 | -4.00 | 12.62 | 12.6945 | 11.97 | 1269093 |
| 1734565200 | 12.49 | -0.48 | -3.70 | 13.08 | 13.7499 | 12.33 | 1826642 |
| 1734478800 | 12.97 | 0.04 | 0.31 | 12.81 | 13.08 | 12.68 | 1253320 |
| 1734392400 | 12.93 | -0.21 | -1.60 | 13.05 | 13.25 | 12.9 | 1570519 |
| 1734133200 | 13.14 | -0.01 | -0.08 | 13.05 | 13.36 | 13.0306 | 1057645 |
| 1734046800 | 13.15 | -0.47 | -3.45 | 13.58 | 13.59 | 12.93 | 1050508 |
| 1733960400 | 13.62 | -0.08 | -0.58 | 13.81 | 13.99 | 13.41 | 1164172 |
| 1733874000 | 13.7 | -0.6 | -4.20 | 14.1 | 14.41 | 13.626 | 1169511 |
| 1733787600 | 14.3 | 0.94 | 7.04 | 13.65 | 14.53 | 13.51 | 1840675 |
| 1733528400 | 13.36 | -0.12 | -0.89 | 13.75 | 14.01 | 13.24 | 1698450 |
| 1733442000 | 13.48 | -0.86 | -6.00 | 14.28 | 14.34 | 13.45 | 1568213 |
| 1733355600 | 14.34 | 0.52 | 3.76 | 13.81 | 14.4 | 13.66 | 1647926 |
| 1733269200 | 13.82 | -1.39 | -9.14 | 14.8 | 14.81 | 13.8 | 2360311 |
| 1733182800 | 15.21 | 0.41 | 2.77 | 14.68 | 15.375727 | 14.37 | 1486503 |
| 1732917840 | 14.8 | 0.32 | 2.21 | 14.59 | 15.04 | 14.52 | 1050117 |
| 1732750800 | 14.48 | 0.14 | 0.98 | 14.5 | 14.96 | 14.3 | 1321850 |
| 1732664400 | 14.34 | -0.71 | -4.72 | 14.72 | 15.04 | 14.23 | 1878972 |
| 1732578000 | 15.05 | 0.74 | 5.17 | 14.78 | 15.32 | 14.41 | 3108330 |
| 1732318800 | 14.31 | 0.31 | 2.21 | 14.1 | 14.37 | 13.78 | 2107855 |
| 1732232400 | 14 | 0.02 | 0.14 | 14.19 | 14.46 | 13.91 | 2160624 |
| 1732146000 | 13.98 | -0.12 | -0.85 | 13.99 | 14.18 | 13.47 | 2662929 |
| 1732059600 | 14.1 | -0.4 | -2.76 | 14.25 | 14.48 | 13.73 | 3474731 |
| 1731973200 | 14.5 | 0.22 | 1.54 | 14.29 | 14.895 | 14.14 | 3386798 |
| 1731714000 | 14.28 | -0.82 | -5.43 | 15.23 | 15.41 | 14.18 | 3788757 |
| 1731627600 | 15.1 | -0.44 | -2.83 | 15.57 | 15.87 | 15.075 | 2582057 |
| 1731541200 | 15.54 | -0.26 | -1.65 | 15.94 | 16.46 | 15.28 | 2514048 |
| 1731454800 | 15.8 | -1.46 | -8.46 | 16.83 | 16.995 | 15.4401 | 3641252 |
| 1731368400 | 17.26 | 0.77 | 4.67 | 16.78 | 17.5634 | 16.62 | 2107019 |
| 1731109200 | 16.489999 | -0.28 | -1.67 | 16.59 | 16.9 | 15.68 | 4212400 |
| 1731022800 | 16.77 | -0.09 | -0.53 | 18.7801 | 18.935 | 16.36 | 7295991 |
| 1730936400 | 16.86 | -1.65 | -8.91 | 18.17 | 18.17 | 16.26 | 6495034 |
| 1730850000 | 18.51 | 0.26 | 1.42 | 18.04 | 18.82 | 18.04 | 1755300 |
| 1730763600 | 18.25 | 0.2 | 1.11 | 18.1 | 18.95 | 18.1 | 1841786 |
| 1730500800 | 18.05 | 0.21 | 1.18 | 17.89 | 18.55 | 17.8587 | 1755711 |
| 1730414400 | 17.84 | -0.34 | -1.87 | 18.03 | 18.23 | 17.45 | 2214970 |
| 1730328000 | 18.18 | -0.05 | -0.27 | 18.19 | 18.61 | 17.53 | 1756038 |
| 1730241600 | 18.23 | -1.24 | -6.37 | 19.08 | 19.32 | 17.65 | 4344960 |
| 1730155200 | 19.47 | 0.47 | 2.47 | 19.25 | 20.19 | 19.2201 | 1831961 |
| 1729896000 | 19 | -0.4 | -2.06 | 19.61 | 19.9378 | 18.95 | 2921405 |
| 1729809600 | 19.4 | -0.51 | -2.56 | 20 | 20.17 | 19.12 | 2462059 |
| 1729723200 | 19.91 | -0.48 | -2.35 | 20.11 | 20.57 | 19.49 | 2613327 |
| 1729636800 | 20.39 | -0.94 | -4.41 | 20.9 | 21 | 19.86 | 6167797 |
| 1729550400 | 21.33 | -0.27 | -1.25 | 21.44 | 21.6 | 20.4 | 2869994 |
| 1729291200 | 21.6 | -0.84 | -3.74 | 22.75 | 23.12 | 21.58 | 3134075 |
| 1729204800 | 22.44 | -2.97 | -11.69 | 25.4 | 25.48 | 22.355 | 4371647 |
| 1729118400 | 25.41 | 2.97 | 13.24 | 25.31 | 26.9 | 24.2 | 6600964 |
| 1729032000 | 22.44 | -0.32 | -1.41 | 22.75 | 22.77 | 21.53 | 1674575 |
| 1728945600 | 22.76 | -0.34 | -1.47 | 23 | 23.58 | 22.3 | 1863018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
