NYSE - Delayed Quote USD

Aspen Aerogels, Inc. (ASPN)

Compare
12.54
-0.62
(-4.71%)
At close: January 10 at 4:00:02 PM EST
12.53
-0.01
(-0.08%)
After hours: 7:59:16 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.77 13.02 12.38 12.54 12.54 1,311,500
Jan 8, 2025 13.08 13.21 12.79 13.16 13.16 1,385,700
Jan 7, 2025 14.25 14.30 13.07 13.30 13.30 1,491,600
Jan 6, 2025 13.76 14.16 13.56 13.90 13.90 2,397,100
Jan 3, 2025 12.33 13.10 12.23 13.02 13.02 1,581,200
Jan 2, 2025 12.29 12.65 11.87 12.17 12.17 1,260,400
Dec 31, 2024 12.19 12.28 11.59 11.88 11.88 2,154,500
Dec 30, 2024 12.20 12.24 11.71 12.02 12.02 1,303,400
Dec 27, 2024 12.24 12.70 12.16 12.47 12.47 1,411,700
Dec 26, 2024 11.78 12.42 11.70 12.39 12.39 1,263,000
Dec 24, 2024 12.08 12.09 11.80 11.90 11.90 865,400
Dec 23, 2024 12.10 12.36 11.93 12.05 12.05 1,785,300
Dec 20, 2024 11.71 12.61 11.64 12.05 12.05 3,876,000
Dec 19, 2024 12.62 12.69 11.97 11.99 11.99 1,272,400
Dec 18, 2024 13.08 13.75 12.33 12.49 12.49 1,830,800
Dec 17, 2024 12.81 13.08 12.68 12.97 12.97 1,253,900
Dec 16, 2024 13.05 13.25 12.90 12.93 12.93 1,571,200
Dec 13, 2024 13.05 13.36 13.03 13.14 13.14 1,058,700
Dec 12, 2024 13.58 13.59 12.93 13.15 13.15 1,050,400
Dec 11, 2024 13.81 13.99 13.41 13.62 13.62 1,164,600
Dec 10, 2024 14.10 14.41 13.63 13.70 13.70 1,169,500
Dec 9, 2024 13.65 14.53 13.51 14.30 14.30 1,841,400
Dec 6, 2024 13.75 14.01 13.24 13.36 13.36 1,742,400
Dec 5, 2024 14.28 14.34 13.45 13.48 13.48 1,570,700
Dec 4, 2024 13.81 14.40 13.66 14.34 14.34 1,650,000
Dec 3, 2024 14.80 14.81 13.80 13.82 13.82 2,363,100
Dec 2, 2024 14.68 15.38 14.37 15.21 15.21 1,486,900
Nov 29, 2024 14.59 15.04 14.52 14.80 14.80 1,050,100
Nov 27, 2024 14.50 14.96 14.30 14.48 14.48 1,321,800
Nov 26, 2024 14.72 15.04 14.23 14.34 14.34 1,879,000
Nov 25, 2024 14.78 15.32 14.41 15.05 15.05 3,131,100
Nov 22, 2024 14.10 14.37 13.78 14.31 14.31 2,109,000
Nov 21, 2024 14.19 14.46 13.91 14.00 14.00 2,161,700
Nov 20, 2024 13.99 14.18 13.47 13.98 13.98 2,663,200
Nov 19, 2024 14.25 14.48 13.73 14.10 14.10 3,484,000
Nov 18, 2024 14.29 14.90 14.14 14.50 14.50 3,387,700
Nov 15, 2024 15.23 15.41 14.18 14.28 14.28 3,790,300
Nov 14, 2024 15.57 15.87 15.07 15.10 15.10 2,586,500
Nov 13, 2024 16.03 16.46 15.28 15.54 15.54 2,515,400
Nov 12, 2024 16.83 17.00 15.44 15.80 15.80 3,641,700
Nov 11, 2024 16.78 17.56 16.62 17.26 17.26 2,106,800
Nov 8, 2024 16.59 16.90 15.68 16.49 16.49 4,214,400
Nov 7, 2024 18.78 18.93 16.36 16.77 16.77 7,297,500
Nov 6, 2024 18.29 18.40 16.26 16.86 16.86 6,776,500
Nov 5, 2024 18.04 18.82 18.04 18.51 18.51 1,755,900
Nov 4, 2024 18.10 18.95 18.10 18.25 18.25 1,841,600
Nov 1, 2024 17.89 18.55 17.86 18.05 18.05 1,755,100
Oct 31, 2024 18.03 18.23 17.45 17.84 17.84 2,215,400
Oct 30, 2024 18.19 18.61 17.53 18.18 18.18 1,757,300
Oct 29, 2024 19.08 19.32 17.65 18.23 18.23 4,355,600
Oct 28, 2024 19.25 20.19 19.22 19.47 19.47 1,834,600
Oct 25, 2024 19.61 19.94 18.95 19.00 19.00 2,932,500
Oct 24, 2024 20.00 20.17 19.12 19.40 19.40 2,463,900
Oct 23, 2024 20.11 20.57 19.49 19.91 19.91 2,614,300
Oct 22, 2024 20.80 21.00 19.86 20.39 20.39 6,168,700
Oct 21, 2024 21.44 21.60 20.40 21.33 21.33 2,883,700
Oct 18, 2024 22.75 23.12 21.58 21.60 21.60 3,137,400
Oct 17, 2024 25.40 25.48 22.35 22.44 22.44 4,374,800
Oct 16, 2024 25.31 26.90 24.20 25.41 25.41 6,604,000
Oct 15, 2024 22.75 22.77 21.53 22.44 22.44 1,676,200
Oct 14, 2024 23.00 23.58 22.30 22.76 22.76 1,863,200
Oct 11, 2024 21.57 23.17 21.50 23.10 23.10 2,315,000
Oct 10, 2024 22.13 22.91 21.56 22.00 22.00 2,445,000
Oct 9, 2024 23.06 23.21 21.63 22.70 22.70 3,280,400
Oct 8, 2024 24.80 24.86 21.49 22.40 22.40 5,072,200
Oct 7, 2024 26.33 26.60 24.67 24.91 24.91 1,546,100
Oct 4, 2024 24.81 26.49 24.52 26.48 26.48 1,865,700
Oct 3, 2024 24.51 25.42 23.88 24.16 24.16 1,316,200
Oct 2, 2024 25.71 25.75 24.26 25.01 25.01 1,741,000
Oct 1, 2024 27.06 27.25 24.40 26.06 26.06 3,485,900
Sep 30, 2024 27.62 30.24 27.36 27.69 27.69 3,449,700
Sep 27, 2024 27.51 28.55 27.32 28.54 28.54 1,399,200
Sep 26, 2024 27.99 28.89 26.51 27.20 27.20 1,649,900
Sep 25, 2024 27.12 28.17 26.65 27.01 27.01 1,452,500
Sep 24, 2024 27.35 27.60 26.42 27.32 27.32 901,700
Sep 23, 2024 27.95 28.12 26.17 26.98 26.98 1,257,800
Sep 20, 2024 28.55 28.55 27.17 27.46 27.46 2,933,600
Sep 19, 2024 26.22 28.81 25.33 28.76 28.76 2,553,900
Sep 18, 2024 24.40 26.41 24.19 24.88 24.88 1,402,600
Sep 17, 2024 24.50 25.62 24.16 24.28 24.28 1,297,200
Sep 16, 2024 24.65 24.86 23.37 24.08 24.08 1,269,900
Sep 13, 2024 24.50 25.55 24.27 24.84 24.84 1,395,900
Sep 12, 2024 24.43 25.20 24.13 24.21 24.21 1,229,100
Sep 11, 2024 22.88 24.86 22.88 24.36 24.36 1,423,200
Sep 10, 2024 23.19 23.84 22.78 23.12 23.12 1,315,900
Sep 9, 2024 24.09 24.96 22.90 23.02 23.02 1,551,000
Sep 6, 2024 25.60 25.90 23.56 23.77 23.77 2,042,800
Sep 5, 2024 26.54 27.38 25.36 25.60 25.60 1,772,400
Sep 4, 2024 26.11 27.17 25.55 26.80 26.80 1,547,000
Sep 3, 2024 28.04 28.48 25.63 26.31 26.31 2,302,900
Aug 30, 2024 29.02 29.29 27.99 28.69 28.69 866,500
Aug 29, 2024 28.86 29.51 27.78 28.74 28.74 1,518,200
Aug 28, 2024 29.32 30.15 28.37 28.53 28.53 1,575,500
Aug 27, 2024 29.67 32.31 29.20 29.92 29.92 2,128,300
Aug 26, 2024 30.30 30.75 29.35 30.26 30.26 1,268,100
Aug 23, 2024 29.59 31.16 29.41 30.14 30.14 1,388,300
Aug 22, 2024 31.13 31.19 29.21 29.23 29.23 1,583,700
Aug 21, 2024 31.06 31.63 30.33 30.98 30.98 1,539,500
Aug 20, 2024 31.99 33.15 29.77 30.70 30.70 3,265,200
Aug 19, 2024 30.00 32.31 29.81 31.72 31.72 2,854,100
Aug 16, 2024 24.31 29.92 24.31 29.92 29.92 4,329,500
Aug 15, 2024 24.25 24.57 23.86 24.41 24.41 1,016,500
Aug 14, 2024 23.83 24.31 23.40 23.63 23.63 1,316,300
Aug 13, 2024 23.06 23.72 22.72 23.47 23.47 1,743,600
Aug 12, 2024 22.11 23.28 22.01 23.04 23.04 2,298,900
Aug 9, 2024 22.07 22.56 20.93 21.85 21.85 2,678,400
Aug 8, 2024 24.41 24.41 20.76 21.46 21.46 5,432,900
Aug 7, 2024 20.01 20.46 18.14 18.50 18.50 2,392,600
Aug 6, 2024 20.11 20.40 19.09 19.72 19.72 1,742,900
Aug 5, 2024 17.10 18.89 16.78 18.84 18.84 1,286,000
Aug 2, 2024 19.61 19.80 18.72 18.88 18.88 1,657,700
Aug 1, 2024 20.70 21.57 20.42 20.82 20.82 1,887,100
Jul 31, 2024 21.04 21.39 20.29 20.41 20.41 1,208,300
Jul 30, 2024 21.55 21.85 20.12 20.26 20.26 1,039,400
Jul 29, 2024 21.36 21.53 20.84 21.35 21.35 892,300
Jul 26, 2024 22.44 22.50 20.98 21.00 21.00 1,483,400
Jul 25, 2024 22.86 22.99 21.56 21.64 21.64 1,830,000
Jul 24, 2024 23.41 24.28 22.81 22.88 22.88 868,800
Jul 23, 2024 23.53 24.94 23.52 24.31 24.31 877,700
Jul 22, 2024 23.74 24.26 23.50 23.51 23.51 824,900
Jul 19, 2024 23.79 24.35 23.32 23.35 23.35 901,200
Jul 18, 2024 24.96 25.56 23.33 23.84 23.84 1,915,800
Jul 17, 2024 26.22 27.16 24.80 24.82 24.82 1,513,800
Jul 16, 2024 27.50 27.90 26.28 26.93 26.93 1,042,800
Jul 15, 2024 27.41 28.29 27.04 27.12 27.12 1,300,900
Jul 12, 2024 26.37 27.35 25.80 27.24 27.24 1,260,000
Jul 11, 2024 24.98 26.23 24.69 26.11 26.11 1,135,200
Jul 10, 2024 23.56 24.24 23.22 24.22 24.22 828,600
Jul 9, 2024 23.90 24.07 23.07 23.34 23.34 856,800
Jul 8, 2024 24.15 25.11 23.84 23.89 23.89 932,400
Jul 5, 2024 23.99 24.26 23.58 23.70 23.70 793,200
Jul 3, 2024 24.14 24.80 24.01 24.08 24.08 432,500
Jul 2, 2024 23.62 24.23 23.45 24.04 24.04 749,200
Jul 1, 2024 24.00 24.47 23.35 23.51 23.51 858,400
Jun 28, 2024 24.85 25.18 23.27 23.85 23.85 3,906,900
Jun 27, 2024 24.55 24.90 23.92 24.72 24.72 962,700
Jun 26, 2024 24.76 25.14 24.24 24.57 24.57 1,324,900
Jun 25, 2024 24.85 25.60 24.63 24.86 24.86 1,653,900
Jun 24, 2024 25.70 26.04 24.61 24.71 24.71 1,577,200
Jun 21, 2024 27.25 27.31 25.09 25.28 25.28 3,016,100
Jun 20, 2024 29.93 30.64 27.46 27.47 27.47 1,737,900
Jun 18, 2024 29.31 30.17 28.80 29.89 29.89 770,000
Jun 17, 2024 29.92 30.40 29.01 29.48 29.48 707,200
Jun 14, 2024 30.49 31.50 29.72 30.10 30.10 705,600
Jun 13, 2024 30.44 31.00 29.33 30.67 30.67 1,115,500
Jun 12, 2024 30.63 31.50 30.13 30.44 30.44 1,335,500
Jun 11, 2024 31.10 31.45 28.42 29.23 29.23 2,126,400
Jun 10, 2024 29.95 31.58 29.52 31.35 31.35 970,000
Jun 7, 2024 30.78 31.60 30.20 30.21 30.21 1,022,400
Jun 6, 2024 31.22 31.74 30.80 30.98 30.98 806,100
Jun 5, 2024 29.99 31.53 29.85 31.42 31.42 1,940,000
Jun 4, 2024 29.23 30.26 28.67 29.01 29.01 999,300
Jun 3, 2024 30.95 30.95 29.43 29.88 29.88 1,239,100
May 31, 2024 29.50 30.00 28.13 29.92 29.92 1,360,400
May 30, 2024 29.39 29.69 28.84 29.50 29.50 867,000
May 29, 2024 29.00 29.63 28.62 29.46 29.46 1,275,700
May 28, 2024 30.00 30.28 28.56 29.19 29.19 1,696,600
May 24, 2024 27.83 29.69 27.60 29.67 29.67 1,773,900
May 23, 2024 27.26 27.70 26.87 27.59 27.59 1,082,600
May 22, 2024 26.80 27.52 26.78 27.08 27.08 551,300
May 21, 2024 27.19 27.26 26.60 26.87 26.87 528,700
May 20, 2024 26.72 27.49 26.64 27.41 27.41 785,500
May 17, 2024 26.50 27.15 26.39 26.69 26.69 867,800
May 16, 2024 25.82 26.75 25.80 26.38 26.38 1,007,000
May 15, 2024 26.11 26.46 25.35 26.15 26.15 1,437,100
May 14, 2024 27.88 27.91 25.37 25.41 25.41 1,956,200
May 13, 2024 27.30 27.46 26.37 27.33 27.33 988,600
May 10, 2024 26.98 27.21 26.41 27.01 27.01 901,300
May 9, 2024 26.68 27.19 26.24 26.71 26.71 1,008,600
May 8, 2024 25.39 26.76 25.00 26.63 26.63 1,297,100
May 7, 2024 25.90 27.09 25.21 26.27 26.27 1,663,000
May 6, 2024 25.77 25.91 24.44 25.90 25.90 1,973,500
May 3, 2024 24.40 25.65 23.40 25.11 25.11 3,351,900
May 2, 2024 19.79 24.41 19.33 23.85 23.85 11,894,500
May 1, 2024 15.66 16.06 14.92 15.22 15.22 1,053,500
Apr 30, 2024 16.44 16.58 15.56 15.66 15.66 771,400
Apr 29, 2024 16.11 16.71 16.05 16.67 16.67 426,600
Apr 26, 2024 15.80 16.46 15.65 16.10 16.10 570,100
Apr 25, 2024 16.25 16.26 15.37 15.71 15.71 630,700
Apr 24, 2024 16.62 16.86 16.32 16.64 16.64 653,100
Apr 23, 2024 15.48 16.73 15.48 16.63 16.63 928,400
Apr 22, 2024 14.95 15.21 14.52 15.18 15.18 474,200
Apr 19, 2024 14.68 15.10 14.60 14.96 14.96 582,800
Apr 18, 2024 15.07 15.28 14.79 14.82 14.82 421,700
Apr 17, 2024 15.33 15.34 14.77 15.07 15.07 621,300
Apr 16, 2024 15.14 15.34 14.89 15.14 15.14 607,600
Apr 15, 2024 15.92 16.12 15.21 15.26 15.26 694,900
Apr 12, 2024 16.56 16.75 15.74 15.92 15.92 543,000
Apr 11, 2024 16.58 16.83 16.38 16.79 16.79 375,900
Apr 10, 2024 16.10 16.84 15.87 16.48 16.48 499,800
Apr 9, 2024 16.63 16.81 16.11 16.74 16.74 496,900
Apr 8, 2024 16.88 17.07 16.52 16.63 16.63 439,000
Apr 5, 2024 16.71 17.16 16.53 16.64 16.64 399,500
Apr 4, 2024 17.32 18.48 16.74 16.85 16.85 1,329,900
Apr 3, 2024 16.64 17.19 16.63 17.06 17.06 663,900
Apr 2, 2024 17.00 17.11 16.17 16.76 16.76 625,900
Apr 1, 2024 17.74 18.00 17.24 17.63 17.63 725,600
Mar 28, 2024 17.31 17.74 17.12 17.60 17.60 1,380,500
Mar 27, 2024 16.22 17.36 16.10 17.35 17.35 1,038,500
Mar 26, 2024 16.09 16.50 15.86 16.14 16.14 531,500
Mar 25, 2024 15.68 16.18 15.64 15.83 15.83 450,900
Mar 22, 2024 15.89 15.97 15.42 15.64 15.64 372,500
Mar 21, 2024 15.20 16.20 15.20 16.03 16.03 841,600
Mar 20, 2024 15.42 15.51 14.83 15.14 15.14 745,300
Mar 19, 2024 15.09 15.54 15.09 15.35 15.35 465,400
Mar 18, 2024 15.16 15.59 14.57 15.41 15.41 943,900
Mar 15, 2024 15.24 15.85 15.18 15.27 15.27 1,628,300
Mar 14, 2024 17.76 17.76 15.06 15.26 15.26 2,033,900
Mar 13, 2024 17.43 19.10 17.42 17.90 17.90 2,105,900
Mar 12, 2024 17.35 17.70 16.93 17.49 17.49 695,300
Mar 11, 2024 17.01 17.81 17.00 17.42 17.42 629,900
Mar 8, 2024 17.60 17.95 16.71 17.02 17.02 562,900
Mar 7, 2024 17.65 17.91 17.03 17.36 17.36 499,400
Mar 6, 2024 17.01 17.51 16.36 17.46 17.46 801,200
Mar 5, 2024 16.73 16.77 15.73 16.34 16.34 1,055,200
Mar 4, 2024 17.70 17.71 16.75 16.99 16.99 850,400
Mar 1, 2024 17.45 18.72 17.20 17.61 17.61 1,885,700
Feb 29, 2024 17.54 18.05 16.83 17.18 17.18 1,277,800
Feb 28, 2024 16.81 17.68 16.67 17.12 17.12 863,900
Feb 27, 2024 17.31 17.54 16.88 16.98 16.98 778,000
Feb 26, 2024 16.95 17.80 16.65 17.08 17.08 970,900
Feb 23, 2024 16.88 17.28 16.63 16.96 16.96 932,100
Feb 22, 2024 17.07 18.09 16.51 16.85 16.85 1,662,700
Feb 21, 2024 16.72 16.95 16.11 16.75 16.75 998,500
Feb 20, 2024 17.25 17.49 16.66 17.03 17.03 1,478,800
Feb 16, 2024 17.38 18.00 16.92 17.56 17.56 1,736,700
Feb 15, 2024 17.40 18.12 17.01 17.43 17.43 2,396,700
Feb 14, 2024 15.02 17.19 14.81 17.17 17.17 3,501,900
Feb 13, 2024 13.21 15.01 12.88 14.33 14.33 5,018,800
Feb 12, 2024 12.06 12.68 12.00 12.40 12.40 1,773,100
Feb 9, 2024 11.90 12.11 11.84 12.00 12.00 862,400
Feb 8, 2024 11.36 11.95 11.35 11.84 11.84 716,200
Feb 7, 2024 11.36 11.51 11.04 11.35 11.35 721,800
Feb 6, 2024 10.96 11.35 10.80 11.31 11.31 720,700
Feb 5, 2024 11.07 11.07 10.75 10.91 10.91 496,800
Feb 2, 2024 11.16 11.40 10.87 11.37 11.37 717,100
Feb 1, 2024 11.31 11.39 10.85 11.25 11.25 816,200
Jan 31, 2024 11.59 11.93 11.21 11.23 11.23 618,400
Jan 30, 2024 11.95 12.06 11.56 11.65 11.65 731,700
Jan 29, 2024 11.82 12.14 11.70 12.06 12.06 942,500
Jan 26, 2024 11.97 12.06 11.52 11.87 11.87 697,200
Jan 25, 2024 12.01 12.10 11.59 11.87 11.87 655,500
Jan 24, 2024 12.62 12.64 11.73 11.81 11.81 702,100
Jan 23, 2024 12.55 12.89 12.32 12.44 12.44 812,800
Jan 22, 2024 12.14 12.73 11.84 12.21 12.21 1,034,300
Jan 19, 2024 12.30 12.40 11.78 11.97 11.97 1,070,900
Jan 18, 2024 12.21 12.32 11.87 12.24 12.24 574,000
Jan 17, 2024 12.00 12.63 11.89 12.28 12.28 913,000
Jan 16, 2024 13.06 13.13 12.13 12.32 12.32 1,042,600
Jan 12, 2024 13.96 14.20 13.34 13.45 13.45 734,000
Jan 11, 2024 13.66 14.33 12.47 13.76 13.76 1,890,700

Related Tickers

BLDR Builders FirstSource, Inc.
139.96
-2.47%
 
TREX Trex Company, Inc.
64.57
-2.02%
 
AAON AAON, Inc.
122.07
+1.56%
 
ARLO Arlo Technologies, Inc.
11.47
-3.37%
 
APOG Apogee Enterprises, Inc.
50.75
-3.37%
 
LMB Limbach Holdings, Inc.
96.10
-1.10%
 
CARR Carrier Global Corporation
66.51
-2.83%
 
WMS Advanced Drainage Systems, Inc.
112.83
-1.90%
 
TT Trane Technologies plc
377.12
-2.33%
 
AZEK The AZEK Company Inc.
44.79
-3.11%