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 | -1.6926 | -10.1398224363 | 16.6926 | 17.5634 | 14.99 | 2971575 | 16.03656326 | CS |
| 4 | -7.75 | -34.0659340659 | 22.75 | 23.12 | 14.99 | 3204573 | 18.08691471 | CS |
| 12 | -14.59 | -49.3071983778 | 29.59 | 32.3099 | 14.99 | 2428555 | 22.12828062 | CS |
| 26 | -11.11 | -42.5507468403 | 26.11 | 33.15 | 14.99 | 1905911 | 23.60021596 | CS |
| 52 | 4.88 | 48.2213438735 | 10.12 | 33.15 | 9.89 | 1494449 | 21.14194588 | CS |
| 156 | -44.4 | -74.7474747475 | 59.4 | 65.9861 | 5.325 | 1016860 | 16.63429618 | CS |
| 260 | 7.78 | 107.756232687 | 7.22 | 65.9861 | 4.09 | 683947 | 17.11598108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728686400 | 23.1 | 1.1 | 5.00 | 21.57 | 23.175 | 21.5 | 2314300 |
| 1728600000 | 22 | -0.7 | -3.08 | 22.13 | 22.91 | 21.56 | 2444227 |
| 1728513600 | 22.7 | 0.3 | 1.34 | 23.06 | 23.21 | 21.63 | 3279836 |
| 1728427200 | 22.4 | -2.51 | -10.08 | 24.91 | 24.91 | 21.49 | 5066203 |
| 1728340800 | 24.91 | -1.57 | -5.93 | 26.33 | 26.6 | 24.67 | 1539937 |
| 1728081600 | 26.48 | 2.32 | 9.60 | 24.81 | 26.49 | 24.52 | 1867500 |
| 1727995200 | 24.16 | -0.85 | -3.40 | 24.51 | 25.42 | 23.88 | 1314339 |
| 1727908800 | 25.01 | -1.05 | -4.03 | 25.71 | 25.83 | 24.26 | 1740697 |
| 1727822400 | 26.06 | -1.63 | -5.89 | 27.06 | 27.25 | 24.4003 | 3485094 |
| 1727736000 | 27.69 | -0.85 | -2.98 | 27.62 | 30.24 | 27.365 | 3451221 |
| 1727476800 | 28.54 | 1.34 | 4.93 | 27.51 | 28.55 | 27.3228 | 1391070 |
| 1727390400 | 27.2 | 0.19 | 0.70 | 27.99 | 28.89 | 26.51 | 1649043 |
| 1727304000 | 27.01 | -0.31 | -1.13 | 27.12 | 28.17 | 26.65 | 1452633 |
| 1727217600 | 27.32 | 0.34 | 1.26 | 27.35 | 27.6 | 26.42 | 900848 |
| 1727131200 | 26.98 | -0.48 | -1.75 | 27.95 | 28.1239 | 26.165 | 1255372 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
