Aspen Aerogels Inc (ASPN) Historical Stock Data
6.35 ↓0.04 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPN is down -0.43% a day on average. There have been 10 days where Aspen Aerogels Inc closed green and 20 days where ASPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 6.38 | 6.35 | ↓$0.03 (-0.47%) | 6.26 | 6.46 | 1.12M |
| 2025-03-31 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.23 | 6.51 | 1.90M |
| 2025-03-28 | 6.94 | 6.58 | ↓$0.36 (-5.19%) | 6.55 | 7.06 | 1.95M |
| 2025-03-27 | 6.97 | 6.95 | ↓$0.02 (-0.29%) | 6.84 | 7.05 | 1.08M |
| 2025-03-26 | 7.14 | 7.04 | ↓$0.10 (-1.40%) | 6.95 | 7.29 | 1.03M |
| 2025-03-25 | 7.01 | 7.15 | ↑$0.14 (2.00%) | 6.91 | 7.22 | 1.78M |
| 2025-03-24 | 7.09 | 7.07 | ↓$0.02 (-0.28%) | 6.87 | 7.21 | 1.32M |
| 2025-03-21 | 6.72 | 7.04 | ↑$0.32 (4.76%) | 6.60 | 7.08 | 1.50M |
| 2025-03-20 | 7.12 | 6.93 | ↓$0.19 (-2.67%) | 6.90 | 7.24 | 1.44M |
| 2025-03-19 | 7.01 | 7.35 | ↑$0.34 (4.85%) | 7.01 | 7.44 | 1.23M |
| 2025-03-18 | 7.26 | 7.04 | ↓$0.22 (-3.03%) | 6.99 | 7.30 | 1.16M |
| 2025-03-17 | 7.38 | 7.35 | ↓$0.03 (-0.41%) | 7.21 | 7.53 | 1.05M |
| 2025-03-14 | 7.00 | 7.38 | ↑$0.39 (5.50%) | 6.96 | 7.39 | 1.18M |
| 2025-03-13 | 7.30 | 6.93 | ↓$0.37 (-5.07%) | 6.87 | 7.37 | 1.27M |
| 2025-03-12 | 7.46 | 7.37 | ↓$0.09 (-1.21%) | 7.24 | 7.48 | 1.53M |
| 2025-03-11 | 7.67 | 7.43 | ↓$0.24 (-3.13%) | 7.31 | 7.79 | 1.19M |
| 2025-03-10 | 7.75 | 7.69 | ↓$0.06 (-0.77%) | 7.55 | 8.11 | 2.15M |
| 2025-03-07 | 7.80 | 7.95 | ↑$0.15 (1.92%) | 7.75 | 8.13 | 1.78M |
| 2025-03-06 | 7.69 | 7.80 | ↑$0.11 (1.43%) | 7.62 | 7.90 | 1.53M |
| 2025-03-05 | 7.37 | 7.84 | ↑$0.47 (6.38%) | 7.31 | 7.86 | 1.48M |
| 2025-03-04 | 6.87 | 7.30 | ↑$0.43 (6.26%) | 6.70 | 7.36 | 2.07M |
| 2025-03-03 | 7.72 | 7.17 | ↓$0.55 (-7.12%) | 7.17 | 7.86 | 2.13M |
| 2025-02-28 | 7.52 | 7.61 | ↑$0.09 (1.20%) | 7.37 | 7.72 | 2.06M |
| 2025-02-27 | 7.46 | 7.55 | ↑$0.09 (1.21%) | 7.42 | 7.73 | 2.66M |
| 2025-02-26 | 7.60 | 7.38 | ↓$0.22 (-2.89%) | 7.37 | 7.79 | 1.82M |
| 2025-02-25 | 7.79 | 7.46 | ↓$0.33 (-4.24%) | 7.45 | 7.93 | 2.44M |
| 2025-02-24 | 8.04 | 7.77 | ↓$0.27 (-3.36%) | 7.66 | 8.05 | 2.15M |
| 2025-02-21 | 8.29 | 8.04 | ↓$0.25 (-3.02%) | 7.96 | 8.44 | 2.21M |
| 2025-02-20 | 8.30 | 8.15 | ↓$0.15 (-1.81%) | 8.02 | 8.36 | 2.37M |
| 2025-02-19 | 8.46 | 8.30 | ↓$0.16 (-1.89%) | 8.30 | 8.68 | 1.80M |
Create an account or log in to view more rows.
$ASPN Going up
$ASPN get ready bears and bulls
$ASPN Sleep well my bulls
sleep well
$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