Canada markets close in 4 hours 1 minute

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.27+0.16 (+0.62%)
As of 11:59AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202425.7725.8524.8525.2725.27730,046
May 03, 2024------
May 02, 202419.7924.4119.3323.8523.8511,894,500
May 01, 202415.6616.0614.9215.2215.221,053,500
Apr 30, 202416.4416.5815.5615.6615.66771,400
Apr 29, 202416.1116.7116.0516.6716.67426,600
Apr 26, 202415.8016.4615.6516.1016.10570,100
Apr 25, 202416.2516.2615.3715.7115.71630,700
Apr 24, 202416.6216.8616.3216.6416.64653,100
Apr 23, 202415.4816.7315.4816.6316.63928,400
Apr 22, 202414.9515.2114.5215.1815.18474,200
Apr 19, 202414.6815.1014.6014.9614.96582,800
Apr 18, 202415.0715.2814.7914.8214.82421,700
Apr 17, 202415.3315.3414.7715.0715.07621,300
Apr 16, 202415.1415.3414.8915.1415.14607,600
Apr 15, 202415.9216.1215.2115.2615.26694,900
Apr 12, 202416.5616.7515.7415.9215.92543,000
Apr 11, 202416.5816.8316.3816.7916.79375,900
Apr 10, 202416.1016.8415.8716.4816.48499,800
Apr 09, 202416.6316.8116.1116.7416.74496,900
Apr 08, 202416.8817.0716.5216.6316.63439,000
Apr 05, 202416.7117.1616.5316.6416.64399,500
Apr 04, 202417.3218.4816.7416.8516.851,329,900
Apr 03, 202416.6417.1916.6317.0617.06663,900
Apr 02, 202417.0017.1116.1716.7616.76625,900
Apr 01, 202417.7418.0017.2417.6317.63725,600
Mar 28, 202417.3117.7417.1217.6017.601,380,500
Mar 27, 202416.2217.3616.1017.3517.351,038,500
Mar 26, 202416.0916.5015.8616.1416.14531,500
Mar 25, 202415.6816.1815.6415.8315.83450,900
Mar 22, 202415.8915.9715.4215.6415.64372,500
Mar 21, 202415.2016.2015.2016.0316.03841,600
Mar 20, 202415.4215.5114.8315.1415.14745,300
Mar 19, 202415.0915.5415.0915.3515.35465,400
Mar 18, 202415.1615.5914.5715.4115.41943,900
Mar 15, 202415.2415.8515.1815.2715.271,628,300
Mar 14, 202417.7617.7615.0615.2615.262,033,900
Mar 13, 202417.4319.1017.4217.9017.902,105,900
Mar 12, 202417.3517.7016.9317.4917.49695,300
Mar 11, 202417.0117.8117.0017.4217.42629,900
Mar 08, 202417.6017.9516.7117.0217.02562,900
Mar 07, 202417.6517.9117.0317.3617.36499,400
Mar 06, 202417.0117.5116.3617.4617.46801,200
Mar 05, 202416.7316.7715.7316.3416.341,055,200
Mar 04, 202417.7017.7116.7516.9916.99850,400
Mar 01, 202417.4518.7217.2017.6117.611,885,700
Feb 29, 202417.5418.0516.8317.1817.181,277,800
Feb 28, 202416.8117.6816.6717.1217.12863,900
Feb 27, 202417.3117.5416.8816.9816.98778,000
Feb 26, 202416.9517.8016.6517.0817.08970,900
Feb 23, 202416.8817.2816.6316.9616.96932,100
Feb 22, 202417.0718.0916.5116.8516.851,662,700
Feb 21, 202416.7216.9516.1116.7516.75998,500
Feb 20, 202417.2517.4916.6617.0317.031,478,800
Feb 16, 202417.3818.0016.9217.5617.561,736,700
Feb 15, 202417.4018.1217.0117.4317.432,396,700
Feb 14, 202415.0217.1914.8117.1717.173,501,900
Feb 13, 202413.2115.0112.8814.3314.335,018,800
Feb 12, 202412.0612.6812.0012.4012.401,773,100
Feb 09, 202411.9012.1111.8412.0012.00862,400
Feb 08, 202411.3611.9511.3511.8411.84716,200
Feb 07, 202411.3611.5111.0411.3511.35721,800
Feb 06, 202410.9611.3510.8011.3111.31720,700
Feb 05, 202411.0711.0710.7510.9110.91496,800
Feb 02, 202411.1611.4010.8711.3711.37717,100
Feb 01, 202411.3111.3910.8511.2511.25816,200
Jan 31, 202411.5911.9311.2111.2311.23618,400
Jan 30, 202411.9512.0611.5611.6511.65731,700
Jan 29, 202411.8212.1411.7012.0612.06942,500
Jan 26, 202411.9712.0611.5211.8711.87697,200
Jan 25, 202412.0112.1011.5911.8711.87655,500
Jan 24, 202412.6212.6411.7311.8111.81702,100
Jan 23, 202412.5512.8912.3212.4412.44812,800
Jan 22, 202412.1412.7311.8412.2112.211,034,300
Jan 19, 202412.3012.4011.7811.9711.971,070,900
Jan 18, 202412.2112.3211.8712.2412.24574,000
Jan 17, 202412.0012.6311.8912.2812.28913,000
Jan 16, 202413.0613.1312.1312.3212.321,042,600
Jan 12, 202413.9614.2013.3413.4513.45734,000
Jan 11, 202413.6614.3312.4713.7613.761,890,700
Jan 10, 202414.0014.4513.6014.3614.36656,800
Jan 09, 202414.1614.2313.3114.1114.11673,300
Jan 08, 202414.4114.9014.2214.5014.50600,800
Jan 05, 202414.4815.2314.4414.4814.48569,100
Jan 04, 202414.7315.1414.5914.7414.74561,800
Jan 03, 202414.9315.0614.4814.8014.80722,000
Jan 02, 202415.4316.0715.1715.3315.33897,400
Dec 29, 202316.0216.2715.3315.7815.781,190,200
Dec 28, 202317.1017.2415.7816.0016.001,544,200
Dec 27, 202316.5817.3216.0217.1917.191,569,900
Dec 26, 202315.7016.1715.2916.0916.09952,100
Dec 22, 202314.9815.5214.6315.3815.381,053,400
Dec 21, 202313.8414.8813.6814.7914.79818,300
Dec 20, 202313.0614.5312.8413.5913.591,375,000
Dec 19, 202313.7814.1913.7013.9913.99802,300
Dec 18, 202313.8514.2613.5413.7513.75708,400
Dec 15, 202314.1314.2213.5713.7913.79998,900
Dec 14, 202313.5814.0813.2013.8213.82981,300
Dec 13, 202312.2813.4512.0713.2613.26986,200
Dec 12, 202312.4112.4111.9512.2812.28510,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...