Aspen Aerogels Inc. (AP1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.5503875969 | 12.9 | 13.1 | 12.1 | 412 | 12.32450267 | DE |
| 4 | -0.1 | -0.757575757576 | 13.2 | 14.7 | 12.1 | 1078 | 13.457078 | DE |
| 12 | -11.1 | -45.867768595 | 24.2 | 27 | 12.1 | 1708 | 17.8422358 | DE |
| 26 | -14.9 | -53.2142857143 | 28 | 30.8 | 12.1 | 1788 | 21.21081663 | DE |
| 52 | -10.9 | -45.4166666667 | 24 | 30.8 | 12.1 | 1623 | 21.80124273 | DE |
| 156 | -10.9 | -45.4166666667 | 24 | 30.8 | 12.1 | 1623 | 21.80124273 | DE |
| 260 | -10.9 | -45.4166666667 | 24 | 30.8 | 12.1 | 1623 | 21.80124273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 12.1 | -0.2 | -1.63 | 12.4 | 12.6 | 12.1 | 892 |
| 1734384420 | 12.3 | -0.1 | -0.81 | 12.3 | 12.3 | 12.3 | 50 |
| 1734125220 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 565 |
| 1734038820 | 12.5 | -0.4 | -3.10 | 12.5 | 12.5 | 12.5 | 400 |
| 1733952420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 154 |
| 1733866020 | 12.9 | -0.6 | -4.44 | 13.5 | 13.5 | 12.9 | 578 |
| 1733779620 | 13.5 | 0.9 | 7.14 | 12.8 | 13.8 | 12.5 | 2597 |
| 1733520420 | 12.6 | -0.4 | -3.08 | 12.9 | 12.9 | 12.6 | 926 |
| 1733434020 | 13 | -0.4 | -2.99 | 13.8 | 13.8 | 13 | 735 |
| 1733347620 | 13.4 | 0.1 | 0.75 | 13 | 13.4 | 13 | 1716 |
| 1733261220 | 13.3 | -1.4 | -9.52 | 14.3 | 14.7 | 13.3 | 1478 |
| 1733174820 | 14.7 | 0.4 | 2.80 | 14.2 | 14.7 | 14.2 | 1059 |
| 1732915620 | 14.3 | 0.5 | 3.62 | 14 | 14.3 | 14 | 446 |
| 1732829220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1732742820 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 200 |
| 1732656420 | 13.7 | -0.7 | -4.86 | 14.1 | 14.6 | 13.6 | 752 |
| 1732570020 | 14.4 | 0.8 | 5.88 | 14 | 14.5 | 13.6 | 2959 |
| 1732310820 | 13.6 | 0.1 | 0.74 | 13.6 | 13.6 | 13.6 | 541 |
| 1732224420 | 13.5 | 0.3 | 2.27 | 13.5 | 13.6 | 13.1 | 1115 |
| 1732138020 | 13.2 | 0.1 | 0.76 | 13.2 | 13.7 | 12.8 | 3323 |
| 1732051620 | 13.1 | -0.6 | -4.38 | 13.7 | 13.7 | 13 | 2304 |
| 1731965220 | 13.7 | 0.1 | 0.74 | 13.4 | 13.9 | 13.2 | 1314 |
| 1731705960 | 13.6 | -0.7 | -4.90 | 14.4 | 14.5 | 13.6 | 1009 |
| 1731619560 | 14.3 | -0.5 | -3.38 | 14.6 | 14.9 | 14.3 | 878 |
| 1731533160 | 14.8 | 0 | 0.00 | 15 | 15.3 | 14.5 | 2085 |
| 1731446820 | 14.8 | -1.4 | -8.64 | 16 | 16.399999 | 14.5 | 2511 |
| 1731360420 | 16.2 | 1.1 | 7.28 | 15 | 16.399999 | 15 | 458 |
| 1731101220 | 15.1 | -0.5 | -3.21 | 15.4 | 15.8 | 14.6 | 1929 |
| 1731014760 | 15.6 | -0.2 | -1.27 | 16.899999 | 17.7 | 15.3 | 2309 |
| 1730928360 | 15.8 | -1.5 | -8.67 | 16 | 16 | 15.5 | 1999 |
| 1730841960 | 17.3 | 0.3 | 1.76 | 17 | 17.3 | 17 | 560 |
| 1730755560 | 17 | 0 | 0.00 | 17 | 17.2 | 17 | 1394 |
| 1730496360 | 17 | 0.5 | 3.03 | 16.6 | 17 | 16.5 | 246 |
| 1730409960 | 16.5 | -0.1 | -0.60 | 16.399999 | 16.5 | 16.399999 | 121 |
| 1730323560 | 16.6 | -0.2 | -1.19 | 16.899999 | 16.899999 | 16.3 | 487 |
| 1730237160 | 16.8 | -0.7 | -4.00 | 18.1 | 18.1 | 16.399999 | 7913 |
| 1730150760 | 17.5 | -0.8 | -4.37 | 17.399999 | 18.6 | 17.3 | 2122 |
| 1729888020 | 18.3 | 0.2 | 1.10 | 18.3 | 18.3 | 18.3 | 300 |
| 1729801560 | 18.1 | -0.2 | -1.09 | 18.8 | 19.2 | 17.7 | 493 |
| 1729715160 | 18.3 | -0.7 | -3.68 | 18.6 | 19.399999 | 18.3 | 609 |
| 1729628760 | 19 | -0.8 | -4.04 | 18.6 | 19.2 | 18.3 | 9378 |
| 1729542360 | 19.8 | -0.2 | -1.00 | 20 | 20.399999 | 18.7 | 1655 |
| 1729283160 | 20 | -0.8 | -3.85 | 21.2 | 21.399999 | 20 | 1649 |
| 1729196760 | 20.8 | -2.8 | -11.86 | 24 | 24.6 | 20.8 | 3517 |
| 1729110360 | 23.6 | 3 | 14.56 | 20.8 | 25 | 20.8 | 2743 |
| 1729023960 | 20.6 | -0.4 | -1.90 | 21.2 | 21.2 | 20.6 | 1293 |
| 1728937620 | 21 | -0.2 | -0.94 | 21.399999 | 21.6 | 20.8 | 2077 |
| 1728678360 | 21.2 | 1.3 | 6.53 | 20.6 | 21.2 | 20 | 1619 |
| 1728591960 | 19.899999 | -0.7 | -3.40 | 20.6 | 21.2 | 19.899999 | 1158 |
| 1728505560 | 20.6 | -0.2 | -0.96 | 21.2 | 21.2 | 20.399999 | 5441 |
| 1728419160 | 20.8 | -2.8 | -11.86 | 23 | 23 | 19.8 | 12284 |
| 1728332760 | 23.6 | -0.2 | -0.84 | 23.8 | 24.4 | 23.6 | 342 |
| 1728073560 | 23.8 | 1.8 | 8.18 | 21.6 | 23.8 | 21.2 | 746 |
| 1727987220 | 22 | -1.4 | -5.98 | 22 | 22.2 | 22 | 170 |
| 1727900820 | 23.4 | 0 | 0.00 | 23 | 23.4 | 23 | 86 |
| 1727814420 | 23.4 | -2 | -7.87 | 25 | 25 | 22.4 | 1723 |
| 1727728020 | 25.4 | 0.2 | 0.79 | 26.8 | 27 | 25.4 | 1346 |
| 1727468760 | 25.2 | 1.4 | 5.88 | 24.2 | 25.6 | 24.2 | 925 |
| 1727382360 | 23.8 | -0.2 | -0.83 | 24.6 | 24.6 | 23.8 | 638 |
| 1727295960 | 24 | -0.6 | -2.44 | 24.2 | 25 | 24 | 434 |
| 1727209560 | 24.6 | 0 | 0.00 | 24 | 24.6 | 24 | 253 |
| 1727123160 | 24.6 | -0.2 | -0.81 | 24.4 | 25 | 24.4 | 1408 |
| 1726864020 | 24.8 | -0.4 | -1.59 | 26 | 26 | 24.4 | 617 |
| 1726777560 | 25.2 | 2.6 | 11.50 | 22.2 | 25.6 | 22.2 | 909 |
| 1726691220 | 22.6 | 0.8 | 3.67 | 22 | 23 | 21.8 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
