Aspen Aerogels Inc (ASPN) Historical Stock Data
12.05 ↑0.06 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPN is down -1.03% a day on average. There have been 11 days where Aspen Aerogels Inc closed green and 19 days where ASPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.71 | 12.05 | ↑$0.34 (2.90%) | 11.64 | 12.61 | 3.88M |
| 2024-12-19 | 12.62 | 11.99 | ↓$0.63 (-4.99%) | 11.97 | 12.69 | 1.27M |
| 2024-12-18 | 13.08 | 12.49 | ↓$0.59 (-4.51%) | 12.33 | 13.75 | 1.83M |
| 2024-12-17 | 12.81 | 12.97 | ↑$0.16 (1.25%) | 12.68 | 13.08 | 1.25M |
| 2024-12-16 | 13.05 | 12.93 | ↓$0.12 (-0.92%) | 12.90 | 13.25 | 1.57M |
| 2024-12-13 | 13.05 | 13.14 | ↑$0.09 (0.69%) | 13.03 | 13.36 | 1.06M |
| 2024-12-12 | 13.58 | 13.15 | ↓$0.43 (-3.17%) | 12.93 | 13.59 | 1.05M |
| 2024-12-11 | 13.81 | 13.62 | ↓$0.19 (-1.38%) | 13.41 | 13.99 | 1.16M |
| 2024-12-10 | 14.10 | 13.70 | ↓$0.40 (-2.84%) | 13.63 | 14.41 | 1.17M |
| 2024-12-09 | 13.65 | 14.30 | ↑$0.65 (4.76%) | 13.51 | 14.53 | 1.84M |
| 2024-12-06 | 13.75 | 13.36 | ↓$0.39 (-2.84%) | 13.24 | 14.01 | 1.74M |
| 2024-12-05 | 14.28 | 13.48 | ↓$0.80 (-5.60%) | 13.45 | 14.34 | 1.57M |
| 2024-12-04 | 13.81 | 14.34 | ↑$0.53 (3.84%) | 13.66 | 14.40 | 1.65M |
| 2024-12-03 | 14.80 | 13.82 | ↓$0.98 (-6.62%) | 13.80 | 14.81 | 2.36M |
| 2024-12-02 | 14.68 | 15.21 | ↑$0.53 (3.61%) | 14.37 | 15.38 | 1.49M |
| 2024-11-29 | 14.59 | 14.80 | ↑$0.21 (1.44%) | 14.52 | 15.04 | 1.05M |
| 2024-11-27 | 14.50 | 14.48 | ↓$0.02 (-0.14%) | 14.30 | 14.96 | 1.32M |
| 2024-11-26 | 14.72 | 14.34 | ↓$0.38 (-2.58%) | 14.23 | 15.04 | 1.88M |
| 2024-11-25 | 14.78 | 15.05 | ↑$0.27 (1.83%) | 14.41 | 15.32 | 3.13M |
| 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 |
Create an account or log in to view more rows.
$ASPN i am trading for a better future!
$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