Aspen Aerogels Inc (ASPN) Historical Stock Data
14.31 ↑0.31 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPN is down -2.09% a day on average. There have been 8 days where Aspen Aerogels Inc closed green and 22 days where ASPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.10 | 14.31 | ↑$0.21 (1.49%) | 13.78 | 14.37 | 2.11M |
| 2024-11-21 | 14.19 | 14.00 | ↓$0.19 (-1.34%) | 13.91 | 14.46 | 2.16M |
| 2024-11-20 | 13.99 | 13.98 | ↓$0.01 (-0.07%) | 13.47 | 14.18 | 2.66M |
| 2024-11-19 | 14.25 | 14.10 | ↓$0.15 (-1.05%) | 13.73 | 14.48 | 3.48M |
| 2024-11-18 | 14.29 | 14.50 | ↑$0.21 (1.47%) | 14.14 | 14.90 | 3.39M |
| 2024-11-15 | 15.23 | 14.28 | ↓$0.95 (-6.24%) | 14.18 | 15.41 | 3.79M |
| 2024-11-14 | 15.57 | 15.10 | ↓$0.47 (-3.02%) | 15.08 | 15.87 | 2.59M |
| 2024-11-13 | 16.03 | 15.54 | ↓$0.49 (-3.06%) | 15.28 | 16.46 | 2.51M |
| 2024-11-12 | 16.83 | 15.80 | ↓$1.03 (-6.12%) | 15.44 | 17.00 | 3.64M |
| 2024-11-11 | 16.78 | 17.26 | ↑$0.48 (2.86%) | 16.62 | 17.56 | 2.11M |
| 2024-11-08 | 16.59 | 16.49 | ↓$0.10 (-0.60%) | 15.68 | 16.90 | 4.21M |
| 2024-11-07 | 18.78 | 16.77 | ↓$2.01 (-10.70%) | 16.36 | 18.94 | 7.30M |
| 2024-11-06 | 18.29 | 16.86 | ↓$1.43 (-7.82%) | 16.26 | 18.40 | 6.76M |
| 2024-11-05 | 18.04 | 18.51 | ↑$0.47 (2.61%) | 18.04 | 18.82 | 1.76M |
| 2024-11-04 | 18.10 | 18.25 | ↑$0.15 (0.83%) | 18.10 | 18.95 | 1.84M |
| 2024-11-01 | 17.89 | 18.05 | ↑$0.16 (0.89%) | 17.86 | 18.55 | 1.76M |
| 2024-10-31 | 18.03 | 17.84 | ↓$0.19 (-1.05%) | 17.45 | 18.23 | 2.22M |
| 2024-10-30 | 18.19 | 18.18 | ↓$0.01 (-0.05%) | 17.53 | 18.61 | 1.76M |
| 2024-10-29 | 19.08 | 18.23 | ↓$0.85 (-4.45%) | 17.65 | 19.32 | 4.36M |
| 2024-10-28 | 19.25 | 19.47 | ↑$0.22 (1.14%) | 19.22 | 20.19 | 1.83M |
| 2024-10-25 | 19.61 | 19.00 | ↓$0.61 (-3.11%) | 18.95 | 19.94 | 2.93M |
| 2024-10-24 | 20.00 | 19.40 | ↓$0.60 (-3.00%) | 19.12 | 20.17 | 2.46M |
| 2024-10-23 | 20.11 | 19.91 | ↓$0.20 (-0.99%) | 19.49 | 20.57 | 2.61M |
| 2024-10-22 | 20.80 | 20.39 | ↓$0.41 (-1.97%) | 19.86 | 21.00 | 6.17M |
| 2024-10-21 | 21.44 | 21.33 | ↓$0.11 (-0.51%) | 20.40 | 21.60 | 2.88M |
| 2024-10-18 | 22.75 | 21.60 | ↓$1.15 (-5.05%) | 21.58 | 23.12 | 3.14M |
| 2024-10-17 | 25.40 | 22.44 | ↓$2.96 (-11.65%) | 22.36 | 25.48 | 4.37M |
| 2024-10-16 | 25.31 | 25.41 | ↑$0.10 (0.40%) | 24.20 | 26.90 | 6.60M |
| 2024-10-15 | 22.75 | 22.44 | ↓$0.31 (-1.36%) | 21.53 | 22.77 | 1.68M |
| 2024-10-14 | 23.00 | 22.76 | ↓$0.24 (-1.04%) | 22.30 | 23.58 | 1.86M |
Create an account or log in to view more rows.
$ASPN what a horse shit show!
$ASPN we had no volume for days before the last big rip
$ASPN where’s the WSB guys at? Still sleeping?
$ASPN come to papa
$ASPN red day ahead
$ASPN I don't know shit
but I know I'm holdin till I at least triple up
$ASPN bounce it!!
$ASPN Powell save me
$ASPN rip and dip today bulls
$ASPN what’s next bulls