NYSE - Delayed Quote USD

Aspen Aerogels, Inc. (ASPN)

14.82 -0.25 (-1.66%)
At close: April 18 at 4:00 PM EDT
15.17 +0.35 (+2.36%)
After hours: April 18 at 7:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 10, 2024 14.00 14.45 13.60 14.36 14.36 656,800
Jan 9, 2024 14.16 14.23 13.31 14.11 14.11 673,300
Jan 8, 2024 14.41 14.90 14.22 14.50 14.50 600,800
Jan 5, 2024 14.48 15.23 14.44 14.48 14.48 569,100
Jan 4, 2024 14.73 15.14 14.59 14.74 14.74 561,800
Jan 3, 2024 14.93 15.06 14.48 14.80 14.80 722,000
Jan 2, 2024 15.43 16.07 15.17 15.33 15.33 897,400
Dec 29, 2023 16.02 16.27 15.33 15.78 15.78 1,190,200
Dec 28, 2023 17.10 17.24 15.78 16.00 16.00 1,544,200
Dec 27, 2023 16.58 17.32 16.02 17.19 17.19 1,569,900
Dec 26, 2023 15.70 16.17 15.29 16.09 16.09 952,100
Dec 22, 2023 14.98 15.52 14.63 15.38 15.38 1,053,400
Dec 21, 2023 13.84 14.88 13.68 14.79 14.79 818,300
Dec 20, 2023 13.06 14.53 12.84 13.59 13.59 1,375,000
Dec 19, 2023 13.78 14.19 13.70 13.99 13.99 802,300
Dec 18, 2023 13.85 14.26 13.54 13.75 13.75 708,400
Dec 15, 2023 14.13 14.22 13.57 13.79 13.79 998,900
Dec 14, 2023 13.58 14.08 13.20 13.82 13.82 981,300
Dec 13, 2023 12.28 13.45 12.07 13.26 13.26 986,200
Dec 12, 2023 12.41 12.41 11.95 12.28 12.28 510,200
Dec 11, 2023 13.05 13.15 12.34 12.44 12.44 937,700
Dec 8, 2023 11.63 13.07 11.63 13.03 13.03 1,429,500
Dec 7, 2023 11.95 12.02 11.45 11.68 11.68 981,800
Dec 6, 2023 11.71 12.80 11.68 11.97 11.97 2,449,000
Dec 5, 2023 10.70 10.87 10.36 10.65 10.65 809,400
Dec 4, 2023 11.05 11.29 10.81 10.87 10.87 573,800
Dec 1, 2023 10.43 11.22 10.37 11.07 11.07 747,000
Nov 30, 2023 10.93 10.93 10.31 10.48 10.48 764,700
Nov 29, 2023 11.10 11.39 10.67 10.82 10.82 614,400
Nov 28, 2023 10.76 11.00 10.57 10.93 10.93 423,900
Nov 27, 2023 10.59 11.01 10.31 10.84 10.84 482,900
Nov 24, 2023 10.70 11.02 10.67 10.73 10.73 232,000
Nov 22, 2023 10.75 10.83 10.45 10.71 10.71 414,200
Nov 21, 2023 10.70 10.86 10.19 10.53 10.53 726,300
Nov 20, 2023 10.64 11.12 10.51 10.98 10.98 822,400
Nov 17, 2023 10.24 10.74 10.22 10.64 10.64 771,200
Nov 16, 2023 10.13 10.25 9.89 10.08 10.08 678,800
Nov 15, 2023 10.12 10.57 10.02 10.35 10.35 1,242,800
Nov 14, 2023 9.74 9.95 9.57 9.94 9.94 838,200
Nov 13, 2023 9.00 9.28 8.79 9.14 9.14 486,600
Nov 10, 2023 8.90 9.25 8.76 9.14 9.14 541,400
Nov 9, 2023 9.88 9.92 8.81 8.86 8.86 803,400
Nov 8, 2023 9.40 9.71 9.16 9.70 9.70 791,200
Nov 7, 2023 8.92 9.49 8.90 9.45 9.45 976,600
Nov 6, 2023 9.16 9.16 8.58 9.00 9.00 843,700
Nov 3, 2023 8.70 9.33 8.60 9.04 9.04 1,029,300
Nov 2, 2023 8.13 9.10 8.05 8.58 8.58 1,310,900
Nov 1, 2023 7.66 7.72 7.47 7.71 7.71 487,100
Oct 31, 2023 7.43 7.75 7.37 7.72 7.72 653,400
Oct 30, 2023 7.67 7.74 7.17 7.52 7.52 681,100
Oct 27, 2023 7.79 7.84 7.36 7.52 7.52 674,600
Oct 26, 2023 8.26 8.34 7.58 7.74 7.74 1,052,100
Oct 25, 2023 8.39 8.64 7.96 8.38 8.38 1,537,700
Oct 24, 2023 7.20 8.67 7.20 8.43 8.43 2,761,300
Oct 23, 2023 6.84 6.96 6.62 6.67 6.67 757,700
Oct 20, 2023 7.07 7.30 6.88 6.90 6.90 716,600
Oct 19, 2023 7.10 7.39 7.00 7.18 7.18 933,200
Oct 18, 2023 7.78 7.88 7.07 7.13 7.13 1,183,700
Oct 17, 2023 8.20 8.32 8.00 8.01 8.01 806,300
Oct 16, 2023 8.38 8.50 8.12 8.31 8.31 541,000
Oct 13, 2023 8.37 8.58 8.18 8.32 8.32 553,400
Oct 12, 2023 8.90 8.90 8.25 8.40 8.40 987,800
Oct 11, 2023 8.51 9.16 8.45 8.91 8.91 1,062,600
Oct 10, 2023 7.82 8.62 7.81 8.43 8.43 1,045,500
Oct 9, 2023 7.72 7.84 7.47 7.79 7.79 681,200
Oct 6, 2023 7.51 7.89 7.43 7.85 7.85 629,700
Oct 5, 2023 7.26 7.61 7.08 7.57 7.57 941,400
Oct 4, 2023 7.33 7.47 6.95 7.33 7.33 1,047,000
Oct 3, 2023 7.92 7.92 7.30 7.39 7.39 663,900
Oct 2, 2023 8.57 8.63 7.69 7.94 7.94 1,150,500
Sep 29, 2023 8.50 8.78 8.41 8.60 8.60 1,642,800
Sep 28, 2023 8.40 8.40 7.87 8.32 8.32 2,394,300
Sep 27, 2023 7.47 8.54 7.42 8.50 8.50 3,375,800
Sep 26, 2023 6.77 7.44 6.76 7.34 7.34 1,579,900
Sep 25, 2023 6.56 6.93 6.51 6.85 6.85 627,500
Sep 22, 2023 6.47 6.78 6.40 6.70 6.70 815,400
Sep 21, 2023 6.36 6.47 6.26 6.36 6.36 839,500
Sep 20, 2023 6.68 6.96 6.44 6.47 6.47 699,900
Sep 19, 2023 5.94 6.78 5.94 6.62 6.62 1,142,400
Sep 18, 2023 6.44 6.44 5.94 5.96 5.96 1,173,300
Sep 15, 2023 6.31 6.47 6.24 6.44 6.44 1,022,300
Sep 14, 2023 6.36 6.49 6.26 6.34 6.34 650,000
Sep 13, 2023 6.34 6.35 6.24 6.26 6.26 656,700
Sep 12, 2023 6.25 6.36 6.20 6.34 6.34 570,900
Sep 11, 2023 6.50 6.52 6.29 6.30 6.30 801,700
Sep 8, 2023 6.51 6.60 6.22 6.33 6.33 609,100
Sep 7, 2023 6.46 6.58 6.28 6.51 6.51 602,300
Sep 6, 2023 6.23 6.27 6.05 6.22 6.22 457,200
Sep 5, 2023 6.27 6.30 5.98 6.19 6.19 690,900
Sep 1, 2023 6.18 6.44 6.18 6.36 6.36 508,100
Aug 31, 2023 6.26 6.41 6.06 6.09 6.09 670,800
Aug 30, 2023 6.21 6.26 6.08 6.20 6.20 378,500
Aug 29, 2023 5.75 6.29 5.70 6.20 6.20 662,100
Aug 28, 2023 5.61 5.85 5.61 5.78 5.78 606,800
Aug 25, 2023 5.62 5.71 5.32 5.55 5.55 599,300
Aug 24, 2023 5.73 5.88 5.54 5.64 5.64 599,600
Aug 23, 2023 5.66 5.90 5.60 5.75 5.75 737,200
Aug 22, 2023 5.88 5.99 5.53 5.57 5.57 672,700
Aug 21, 2023 5.76 5.96 5.76 5.83 5.83 635,000
Aug 18, 2023 5.80 5.99 5.73 5.74 5.74 687,900
Aug 17, 2023 6.07 6.20 5.85 5.91 5.91 707,800
Aug 16, 2023 6.21 6.42 6.05 6.05 6.05 700,900
Aug 15, 2023 6.49 6.51 6.27 6.28 6.28 704,000
Aug 14, 2023 6.25 6.71 6.21 6.66 6.66 861,000
Aug 11, 2023 6.70 6.80 6.29 6.35 6.35 1,736,300
Aug 10, 2023 7.00 7.30 6.66 6.83 6.83 795,500
Aug 9, 2023 7.29 7.41 6.80 6.89 6.89 854,100
Aug 8, 2023 6.87 7.00 6.51 6.81 6.81 1,281,700
Aug 7, 2023 7.87 7.89 6.92 7.00 7.00 1,630,100
Aug 4, 2023 7.50 8.18 7.43 7.84 7.84 556,000
Aug 3, 2023 8.05 8.18 7.44 7.47 7.47 789,900
Aug 2, 2023 7.93 7.95 7.40 7.43 7.43 762,600
Aug 1, 2023 8.31 8.31 7.91 8.18 8.18 534,500
Jul 31, 2023 8.05 8.39 7.96 8.34 8.34 556,700
Jul 28, 2023 8.00 8.14 7.83 7.99 7.99 376,700
Jul 27, 2023 8.03 8.07 7.73 7.77 7.77 715,200
Jul 26, 2023 7.91 8.10 7.86 8.02 8.02 491,800
Jul 25, 2023 7.91 8.12 7.73 7.90 7.90 682,200
Jul 24, 2023 7.93 8.05 7.77 7.90 7.90 373,300
Jul 21, 2023 8.37 8.37 7.83 7.92 7.92 516,200
Jul 20, 2023 8.35 8.37 8.11 8.27 8.27 401,100
Jul 19, 2023 8.31 8.51 8.06 8.35 8.35 511,400
Jul 18, 2023 8.69 8.77 8.26 8.26 8.26 461,400
Jul 17, 2023 8.32 8.69 8.17 8.67 8.67 346,700
Jul 14, 2023 8.80 8.80 8.31 8.31 8.31 431,200
Jul 13, 2023 8.62 8.90 8.51 8.83 8.83 508,200
Jul 12, 2023 8.88 8.90 8.43 8.52 8.52 552,900
Jul 11, 2023 8.49 8.56 8.12 8.56 8.56 585,000
Jul 10, 2023 7.96 8.40 7.89 8.40 8.40 479,300
Jul 7, 2023 7.76 8.56 7.73 8.03 8.03 1,245,500
Jul 6, 2023 8.22 8.23 7.35 7.78 7.78 727,700
Jul 5, 2023 8.26 8.45 8.11 8.30 8.30 674,600
Jul 3, 2023 7.94 8.38 7.94 8.38 8.38 409,700
Jun 30, 2023 7.57 7.91 7.41 7.89 7.89 606,900
Jun 29, 2023 7.39 7.50 7.33 7.49 7.49 582,800
Jun 28, 2023 7.20 7.33 6.99 7.32 7.32 544,200
Jun 27, 2023 7.12 7.32 7.04 7.18 7.18 626,600
Jun 26, 2023 6.95 7.28 6.92 7.11 7.11 656,900
Jun 23, 2023 7.30 7.30 6.93 7.03 7.03 2,970,400
Jun 22, 2023 7.46 7.52 7.34 7.40 7.40 606,100
Jun 21, 2023 7.40 7.55 7.29 7.50 7.50 736,800
Jun 20, 2023 7.95 7.95 7.33 7.47 7.47 1,293,800
Jun 16, 2023 8.45 8.68 7.98 7.98 7.98 1,667,100
Jun 15, 2023 7.72 8.42 7.67 8.27 8.27 1,375,900
Jun 14, 2023 7.80 8.03 7.57 7.61 7.61 603,900
Jun 13, 2023 7.68 7.97 7.59 7.78 7.78 565,300
Jun 12, 2023 7.61 7.71 7.43 7.51 7.51 537,400
Jun 9, 2023 7.68 7.90 7.49 7.58 7.58 438,700
Jun 8, 2023 7.71 7.91 7.40 7.69 7.69 797,300
Jun 7, 2023 7.46 7.80 7.45 7.63 7.63 733,900
Jun 6, 2023 6.90 7.63 6.84 7.33 7.33 957,600
Jun 5, 2023 7.20 7.20 6.88 6.95 6.95 899,400
Jun 2, 2023 7.02 7.30 6.97 7.24 7.24 739,800
Jun 1, 2023 6.62 6.98 6.50 6.81 6.81 769,100
May 31, 2023 6.70 6.82 6.38 6.57 6.57 661,500
May 30, 2023 6.85 6.97 6.58 6.76 6.76 544,900
May 26, 2023 6.59 6.92 6.46 6.79 6.79 600,200
May 25, 2023 6.68 6.70 6.31 6.49 6.49 1,071,900
May 24, 2023 6.82 7.01 6.70 6.73 6.73 726,600
May 23, 2023 7.23 7.46 6.87 6.88 6.88 473,400
May 22, 2023 7.19 7.36 7.08 7.33 7.33 855,700
May 19, 2023 7.59 7.59 7.11 7.19 7.19 677,100
May 18, 2023 7.47 7.60 7.19 7.45 7.45 665,800
May 17, 2023 7.49 7.70 7.35 7.55 7.55 523,000
May 16, 2023 7.71 7.72 7.42 7.49 7.49 397,600
May 15, 2023 7.76 7.91 7.54 7.87 7.87 510,000
May 12, 2023 7.48 7.71 7.41 7.64 7.64 602,800
May 11, 2023 7.90 7.95 7.29 7.43 7.43 860,200
May 10, 2023 8.29 8.70 8.03 8.08 8.08 1,065,800
May 9, 2023 7.74 8.16 7.56 8.10 8.10 1,053,500
May 8, 2023 7.60 7.97 7.49 7.89 7.89 1,458,700
May 5, 2023 7.63 8.37 7.38 7.43 7.43 2,230,100
May 4, 2023 6.82 7.61 6.72 7.40 7.40 2,485,800
May 3, 2023 6.03 6.42 6.03 6.25 6.25 786,400
May 2, 2023 6.17 6.17 5.76 6.04 6.04 862,300
May 1, 2023 6.28 6.37 6.01 6.22 6.22 645,300
Apr 28, 2023 6.00 6.30 5.86 6.26 6.26 1,053,500
Apr 27, 2023 5.64 6.07 5.53 6.05 6.05 976,900
Apr 26, 2023 5.67 5.89 5.48 5.59 5.59 1,152,900
Apr 25, 2023 5.62 5.89 5.57 5.67 5.67 1,365,400
Apr 24, 2023 5.52 5.72 5.50 5.69 5.69 607,300
Apr 21, 2023 5.61 5.63 5.42 5.51 5.51 1,261,600
Apr 20, 2023 5.58 5.79 5.41 5.65 5.65 1,035,700
Apr 19, 2023 6.07 6.07 5.70 5.73 5.73 1,199,500

Related Tickers

ARLO Arlo Technologies, Inc.
10.57
+0.38%
 
CSTE Caesarstone Ltd.
5.44
-1.63%
 
APT Alpha Pro Tech, Ltd.
6.00
-1.96%
 
AEP.V Atlas Engineered Products Ltd.
1.5900
-1.24%
 
FBIN Fortune Brands Innovations, Inc.
73.58
-1.06%
 
CARR Carrier Global Corporation
53.38
-1.60%
 
SPXC SPX Technologies, Inc.
117.67
+0.14%
 
AAON AAON, Inc.
85.24
-1.23%
 
AZEK The AZEK Company Inc.
45.29
-0.77%
 
NX Quanex Building Products Corporation
34.24
-0.75%