Aspen Aerogels, Inc. (ASPN) NYSE

3.14

-0.085(-2.64%)

Updated at November 14 10:52AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 20253.333.223.223.423.144.25M
November 12, 20253.633.433.433.693.412.65M
November 11, 20253.663.623.623.683.473.58M
November 10, 202543.673.674.023.664.68M
November 07, 20253.863.863.864.013.79.07M
November 06, 20255.074.114.115.454.0914.12M
November 05, 20257.227.417.417.467.151.69M
November 04, 20257.457.197.197.587.152.04M
November 03, 20258.167.757.758.237.691.69M
October 31, 202588.148.148.567.813.38M
October 30, 20257.747.537.537.797.521.17M
October 29, 20258.047.97.98.117.721.45M
October 28, 20258.087.997.998.187.931.04M
October 27, 20258.588.138.138.647.971.82M
October 24, 20258.398.58.58.578.251.41M
October 23, 20257.918.148.148.157.86974,828
October 22, 20257.857.817.818.057.621.86M
October 21, 20258.287.927.928.337.881.89M
October 20, 20258.148.318.318.418.061.14M
October 17, 20258.157.947.948.177.821.71M
October 16, 20259.158.318.319.358.263.07M
October 15, 20258.488.828.829.018.322.53M
October 14, 20258.058.098.098.327.782.4M
October 13, 20258.138.468.468.748.132.02M
October 10, 20258.057.977.978.447.843.86M
October 09, 20258.297.957.958.347.871.52M
October 08, 20258.188.318.318.458.061.97M
October 07, 20258.728.078.078.797.882.11M
October 06, 20258.58.78.79.038.43.73M
October 03, 20257.537.767.768.017.522.4M
October 02, 20257.357.217.217.417.071.36M
October 01, 20256.897.37.37.386.861.39M
September 30, 20257.036.966.967.096.811.4M
September 29, 20257.217.087.087.226.951.77M
September 26, 20256.857.17.17.156.81.16M
September 25, 20256.836.876.876.966.751.09M
September 24, 20257.156.986.987.36.98958,300
September 23, 20257.287.127.127.697.071.83M
September 22, 20256.787.287.287.36.61.84M
September 19, 202576.846.847.096.762.03M
September 18, 20256.786.986.987.066.611.34M
September 17, 20256.76.66.66.996.491.54M
September 16, 20256.766.76.76.96.67929,328
September 15, 20256.716.716.716.816.531.65M
September 12, 20256.846.596.596.846.581.26M
September 11, 20256.216.86.86.836.182.26M
September 10, 20256.616.276.276.696.232.24M
September 09, 20256.736.666.666.756.491.56M
September 08, 20256.636.766.766.846.511.91M
September 05, 20256.466.616.616.826.41.85M
September 04, 20256.696.356.356.76.291.2M
September 03, 20256.626.676.676.756.59973,200
September 02, 20256.686.666.666.776.421.41M
August 29, 20256.966.846.847.046.781.08M
August 28, 20257.16.966.967.16.871.34M
August 27, 20257.17.027.027.236.991.09M
August 26, 20257.057.127.127.216.991.28M
August 25, 202576.936.937.046.88908,800
August 22, 20256.717.017.017.046.671.65M
August 21, 20256.66.646.646.726.451.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved