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 | -0.6 | -9.52380952381 | 6.3 | 6.415 | 5.67 | 1323335 | 5.95515694 | CS |
| 4 | -0.8 | -12.3076923077 | 6.5 | 6.9199 | 5.505 | 1462694 | 6.10575557 | CS |
| 12 | -0.7 | -10.9375 | 6.4 | 6.9199 | 4.16 | 1963545 | 5.63680022 | CS |
| 26 | -6.4 | -52.8925619835 | 12.1 | 14.29 | 4.16 | 1918335 | 7.75110968 | CS |
| 52 | -20 | -77.8210116732 | 25.7 | 33.15 | 4.16 | 1990510 | 14.84745984 | CS |
| 156 | -9.42 | -62.3015873016 | 15.12 | 33.15 | 4.16 | 1323857 | 13.6150612 | CS |
| 260 | -1.48 | -20.6128133705 | 7.18 | 65.9861 | 4.16 | 898213 | 15.1770582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 5.79 | -0.13 | -2.20 | 5.95 | 5.955 | 5.67 | 2208740 |
| 1750286400 | 5.92 | -0.02 | -0.34 | 5.93 | 6.125 | 5.89 | 925142 |
| 1750200000 | 5.94 | -0.35 | -5.56 | 6.19 | 6.305 | 5.915 | 930758 |
| 1750113600 | 6.29 | 0.13 | 2.11 | 6.3 | 6.415 | 6.175 | 1228699 |
| 1749854400 | 6.16 | -0.26 | -4.05 | 6.25 | 6.35 | 6.135 | 943437 |
| 1749768000 | 6.42 | -0.08 | -1.23 | 6.38 | 6.48 | 6.2699999 | 970970 |
| 1749681600 | 6.5 | 0.12 | 1.88 | 6.44 | 6.535 | 6.3000999 | 1357543 |
| 1749595200 | 6.38 | 0.21 | 3.40 | 6.29 | 6.41 | 6.19 | 1363437 |
| 1749508800 | 6.17 | 0.15 | 2.49 | 6.15 | 6.36 | 6.143 | 1311690 |
| 1749249600 | 6.0199999 | 0.23 | 3.97 | 5.88 | 6.12 | 5.8061999 | 1263857 |
| 1749163200 | 5.79 | -0.12 | -2.03 | 5.96 | 5.98 | 5.76 | 1242752 |
| 1749076800 | 5.91 | 0.07 | 1.20 | 5.85 | 6.0199999 | 5.83 | 1248626 |
| 1748990400 | 5.84 | 0.15 | 2.64 | 5.75 | 6.09 | 5.5537 | 1556536 |
| 1748904000 | 5.69 | -0.07 | -1.22 | 5.76 | 5.76 | 5.505 | 1543926 |
| 1748644800 | 5.76 | -0.2 | -3.36 | 5.91 | 5.91 | 5.735 | 1529092 |
| 1748558400 | 5.96 | -0.46 | -7.17 | 6.2 | 6.32 | 5.76 | 2348785 |
| 1748472000 | 6.42 | -0.26 | -3.89 | 6.7 | 6.79 | 6.41 | 1466387 |
| 1748385600 | 6.68 | 0.29 | 4.54 | 6.5 | 6.9199 | 6.36 | 2888123 |
| 1748040000 | 6.39 | -0.03 | -0.47 | 6.19 | 6.7 | 6.15 | 3825943 |
| 1747953600 | 6.42 | 0.33 | 5.42 | 6.04 | 6.465 | 6 | 1885334 |
| 1747867200 | 6.09 | -0.26 | -4.09 | 6.24 | 6.34 | 5.94 | 2603583 |
| 1747780800 | 6.35 | 0.13 | 2.09 | 6.19 | 6.4349999 | 6.01 | 2021376 |
| 1747694400 | 6.22 | -0.12 | -1.89 | 6.08 | 6.325 | 5.93 | 2566123 |
| 1747435200 | 6.34 | 0.65 | 11.42 | 5.7 | 6.54 | 5.64 | 2885443 |
| 1747348800 | 5.69 | -0.04 | -0.70 | 5.61 | 5.74 | 5.43 | 1760983 |
| 1747262400 | 5.73 | -0.21 | -3.54 | 5.83 | 5.99 | 5.63 | 2125246 |
| 1747176000 | 5.94 | 0.68 | 12.93 | 5.38 | 6.045 | 5.3118999 | 4124332 |
| 1747089600 | 5.26 | 0.31 | 6.26 | 5.24 | 5.45 | 5.2 | 3074787 |
| 1746830400 | 4.95 | 0.64 | 14.85 | 4.45 | 4.965 | 4.29 | 3836092 |
| 1746744000 | 4.3099999 | -1.38 | -24.25 | 4.285 | 4.76 | 4.16 | 9999467 |
| 1746657600 | 5.69 | 0.19 | 3.45 | 5.54 | 5.73 | 5.5 | 2348424 |
| 1746571200 | 5.5 | 0.01 | 0.18 | 5.45 | 5.59 | 5.4 | 1535217 |
| 1746484800 | 5.49 | -0.34 | -5.83 | 5.72 | 5.8 | 5.46 | 1353783 |
| 1746225600 | 5.83 | 0.28 | 5.05 | 5.68 | 5.95 | 5.59 | 1469881 |
| 1746139200 | 5.55 | 0.15 | 2.78 | 5.47 | 5.58 | 5.412 | 1200436 |
| 1746052800 | 5.4 | 0 | 0.00 | 5.25 | 5.46 | 5.1775 | 1279261 |
| 1745966400 | 5.4 | -0.17 | -3.05 | 5.55 | 5.59 | 5.37 | 1150560 |
| 1745880000 | 5.57 | 0.02 | 0.36 | 5.53 | 5.71 | 5.4 | 983378 |
| 1745620800 | 5.55 | 0.09 | 1.65 | 5.42 | 5.58 | 5.3 | 837340 |
| 1745534400 | 5.46 | 0.23 | 4.40 | 5.29 | 5.47 | 5.26 | 1562639 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
