Skip to main content

Aspen Aerogels, Inc. Common Stock (NY:ASPN)

5.920 +0.040 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.900 6.075 5.780 5.920 1,627,403 +0.04(+0.68%)
Jun 27, 2025 6.070 6.148 5.840 5.880 2,760,867 -0.27(-4.39%)
Jun 26, 2025 5.760 6.205 5.750 6.150 1,846,875 +0.42(+7.33%)
Jun 25, 2025 6.100 6.110 5.720 5.730 1,516,028 -0.34(-5.60%)
Jun 24, 2025 5.880 6.140 5.870 6.070 1,081,588 +0.25(+4.30%)
Jun 23, 2025 5.720 5.920 5.635 5.820 1,200,145 +0.03(+0.52%)
Jun 20, 2025 5.950 5.955 5.670 5.790 2,209,140 -0.13(-2.20%)
Jun 18, 2025 5.930 6.125 5.890 5.920 925,316 -0.02(-0.34%)
Jun 17, 2025 6.190 6.305 5.915 5.940 932,819 -0.35(-5.56%)
Jun 16, 2025 6.360 6.415 6.175 6.290 1,228,715 +0.13(+2.11%)
Jun 13, 2025 6.250 6.350 6.135 6.160 944,370 -0.26(-4.05%)
Jun 12, 2025 6.380 6.480 6.270 6.420 970,970 -0.08(-1.23%)
Jun 11, 2025 6.440 6.535 6.300 6.500 1,357,543 +0.12(+1.88%)
Jun 10, 2025 6.290 6.410 6.190 6.380 1,363,504 +0.21(+3.40%)
Jun 09, 2025 6.150 6.360 6.143 6.170 1,311,690 +0.15(+2.49%)
Jun 06, 2025 5.880 6.120 5.806 6.020 1,263,889 +0.23(+3.97%)
Jun 05, 2025 5.960 5.980 5.760 5.790 1,243,809 -0.12(-2.03%)
Jun 04, 2025 5.850 6.020 5.830 5.910 1,249,403 +0.07(+1.20%)
Jun 03, 2025 5.750 6.090 5.554 5.840 1,556,801 +0.15(+2.64%)
Jun 02, 2025 5.760 5.760 5.505 5.690 1,544,578 -0.07(-1.22%)
May 30, 2025 5.910 5.910 5.735 5.760 1,529,336 -0.20(-3.36%)
May 29, 2025 6.200 6.320 5.760 5.960 2,348,889 -0.46(-7.17%)
May 28, 2025 6.700 6.790 6.410 6.420 1,466,719 -0.26(-3.89%)
May 27, 2025 6.500 6.920 6.360 6.680 2,888,143 +0.29(+4.54%)
May 23, 2025 6.190 6.700 6.150 6.390 3,828,508 -0.03(-0.47%)
May 22, 2025 6.040 6.465 6.000 6.420 1,885,439 +0.33(+5.42%)
May 21, 2025 6.240 6.340 5.940 6.090 2,604,221 -0.26(-4.09%)
May 20, 2025 6.190 6.435 6.010 6.350 2,022,298 +0.13(+2.09%)
May 19, 2025 6.080 6.325 5.930 6.220 2,566,123 -0.12(-1.89%)
May 16, 2025 5.690 6.540 5.640 6.340 2,891,368 +0.65(+11.42%)
May 15, 2025 5.610 5.740 5.430 5.690 1,761,004 -0.04(-0.70%)
May 14, 2025 5.830 5.990 5.630 5.730 2,125,849 -0.21(-3.54%)
May 13, 2025 5.380 6.045 5.312 5.940 4,124,939 +0.68(+12.93%)
May 12, 2025 5.240 5.450 5.200 5.260 3,075,171 +0.31(+6.26%)
May 09, 2025 4.450 4.955 4.290 4.950 3,836,975 +0.64(+14.85%)
May 08, 2025 4.280 4.760 4.160 4.310 10,002,368 -1.38(-24.25%)
May 07, 2025 5.540 5.730 5.500 5.690 2,349,282 +0.19(+3.45%)
May 06, 2025 5.450 5.590 5.400 5.500 1,536,278 +0.01(+0.18%)
May 05, 2025 5.720 5.800 5.460 5.490 1,353,955 -0.34(-5.83%)
May 02, 2025 5.680 5.950 5.590 5.830 1,471,316 +0.28(+5.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.