Aspen Aerogels Inc

ASPN
🏛️ usa →
7.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.50 50.64 48.25 49.79 0.2M
2021-12-30 49.71 50.92 48.81 48.94 0.1M
2021-12-29 50.83 51.34 49.10 49.52 0.2M
2021-12-28 53.18 53.94 49.82 50.90 0.3M
2021-12-27 50.66 53.24 49.96 53.15 0.2M
2021-12-23 52.83 52.83 50.58 50.79 0.1M
2021-12-22 51.58 53.58 50.94 52.59 0.2M
2021-12-21 48.54 51.96 48.28 51.76 0.2M
2021-12-20 46.56 48.18 44.43 47.89 0.3M
2021-12-17 48.00 49.27 46.40 47.92 0.6M
2021-12-16 54.96 55.95 48.14 48.18 0.3M
2021-12-15 52.38 54.46 51.41 54.08 0.3M
2021-12-14 51.52 53.43 51.27 52.88 0.2M
2021-12-13 54.80 55.59 50.72 52.57 0.3M
2021-12-10 56.91 58.04 54.65 55.80 0.2M
2021-12-09 56.97 57.85 55.01 55.78 0.2M
2021-12-08 55.78 57.72 54.33 57.23 0.2M
2021-12-07 52.91 55.62 52.91 54.62 0.2M
2021-12-06 51.73 52.37 49.70 51.33 0.2M
2021-12-03 54.26 54.26 50.25 51.45 0.3M
2021-12-02 53.41 55.53 52.70 53.15 0.2M
2021-12-01 58.99 58.99 53.29 53.36 0.3M
2021-11-30 57.83 58.79 54.31 57.16 1.1M
2021-11-29 60.69 61.50 58.04 58.47 0.3M
2021-11-26 59.15 60.94 57.32 57.81 0.2M
2021-11-24 61.00 62.26 60.18 61.67 0.2M
2021-11-23 62.38 65.21 61.53 61.71 0.2M
2021-11-22 63.29 65.99 62.41 62.49 0.3M
2021-11-19 63.00 64.00 61.87 62.17 0.2M
2021-11-18 62.30 64.37 61.46 63.66 0.3M
2021-11-17 61.59 63.95 61.50 61.92 0.3M
2021-11-16 60.12 62.95 59.48 61.69 0.3M
2021-11-15 59.40 62.31 58.77 60.48 0.4M
2021-11-12 56.70 60.30 56.04 59.27 0.3M
2021-11-11 55.82 58.85 55.82 56.79 0.1M
2021-11-10 57.87 58.37 53.29 55.81 0.2M
2021-11-09 58.64 59.00 56.33 58.12 0.2M
2021-11-08 56.00 58.61 56.00 58.54 0.2M
2021-11-05 53.00 55.92 52.79 55.62 0.3M
2021-11-04 52.01 52.79 51.55 52.46 0.2M
2021-11-03 52.50 52.50 50.52 51.90 0.1M
2021-11-02 52.98 53.08 51.44 52.60 0.2M
2021-11-01 54.97 55.66 51.70 53.16 0.2M
2021-10-29 50.69 55.49 48.54 54.46 0.6M
2021-10-28 46.63 47.79 46.11 46.22 0.2M
2021-10-27 46.80 48.10 46.15 46.81 0.1M
2021-10-26 46.96 47.96 46.22 46.84 0.1M
2021-10-25 45.59 47.04 45.56 46.74 0.1M
2021-10-22 43.83 45.45 43.28 44.44 0.1M
2021-10-21 47.07 47.67 43.53 43.83 0.2M
2021-10-20 47.88 47.90 46.80 47.18 0.1M
2021-10-19 49.20 49.76 47.80 47.95 0.1M
2021-10-18 49.25 50.78 48.99 49.40 0.1M
2021-10-15 50.12 50.75 49.25 49.50 0.1M
2021-10-14 50.76 51.04 48.39 49.50 0.1M
2021-10-13 51.01 51.01 48.71 49.67 0.1M
2021-10-12 48.35 50.00 48.22 49.17 0.1M
2021-10-11 47.60 49.57 47.60 48.21 0.1M
2021-10-08 48.44 49.25 47.42 47.68 0.1M
2021-10-07 47.43 49.17 47.43 48.28 0.1M
2021-10-06 47.41 47.76 45.38 47.01 0.2M
2021-10-05 48.13 51.57 47.64 48.23 0.4M
2021-10-04 47.52 48.39 45.79 46.81 0.2M
2021-10-01 46.11 48.10 45.43 47.43 0.2M
2021-09-30 44.75 46.95 44.39 46.01 0.3M
2021-09-29 45.34 45.34 43.62 44.76 0.1M
2021-09-28 46.35 47.00 44.80 44.91 0.2M
2021-09-27 46.33 47.29 46.11 46.59 0.2M
2021-09-24 44.97 46.40 44.59 45.79 0.1M
2021-09-23 44.34 45.17 44.05 44.95 0.1M
2021-09-22 43.51 45.01 43.24 44.24 0.1M
2021-09-21 42.07 43.52 41.62 43.23 0.1M
2021-09-20 43.28 44.89 40.64 41.71 0.2M
2021-09-17 44.30 44.52 43.10 44.37 0.4M
2021-09-16 45.55 45.79 43.73 44.22 0.2M
2021-09-15 44.72 45.60 43.50 45.41 0.2M
2021-09-14 45.15 46.19 44.02 44.42 0.3M
2021-09-13 43.01 45.63 43.00 44.74 0.2M
2021-09-10 44.22 45.99 42.41 42.72 0.5M
2021-09-09 41.56 42.64 41.50 41.99 0.1M
2021-09-08 42.00 42.69 41.33 41.73 0.2M
2021-09-07 43.98 44.18 41.80 42.00 0.2M
2021-09-03 46.10 46.79 44.05 44.21 0.1M
2021-09-02 44.59 46.45 44.51 46.19 0.2M
2021-09-01 43.39 44.73 42.67 44.21 0.2M
2021-08-31 43.75 44.50 43.03 43.75 0.6M
2021-08-30 44.78 45.35 43.50 43.82 0.1M
2021-08-27 43.74 45.26 43.74 44.14 0.2M
2021-08-26 42.98 44.20 42.10 43.15 0.2M
2021-08-25 42.85 44.73 42.34 43.10 0.3M
2021-08-24 41.58 42.66 41.24 42.17 0.1M
2021-08-23 40.63 42.17 40.37 41.35 0.3M
2021-08-20 40.38 41.50 39.54 39.87 0.3M
2021-08-19 38.13 41.11 37.74 40.94 0.4M
2021-08-18 36.55 38.99 36.52 38.70 0.5M
2021-08-17 34.46 37.00 34.13 36.94 0.2M
2021-08-16 34.82 34.85 33.70 34.11 0.1M
2021-08-13 36.42 36.67 35.09 35.18 0.1M
2021-08-12 36.70 37.34 35.87 36.36 0.2M
2021-08-11 37.00 37.00 35.53 36.96 0.1M
2021-08-10 36.79 37.13 36.62 37.00 0.2M
2021-08-09 36.47 37.09 35.94 36.47 0.2M
2021-08-06 37.76 37.76 36.53 36.60 0.1M
2021-08-05 36.68 38.08 36.64 37.36 0.1M
2021-08-04 37.37 38.00 36.56 36.80 0.1M
2021-08-03 36.74 38.00 35.43 37.82 0.3M
2021-08-02 38.17 38.47 35.74 36.85 0.3M
2021-07-30 40.00 41.85 37.41 37.65 0.5M
2021-07-29 39.39 39.50 37.88 38.54 0.4M
2021-07-28 38.02 39.44 37.33 39.38 0.2M
2021-07-27 38.02 38.56 36.65 37.92 0.2M
2021-07-26 37.37 39.13 37.32 38.47 0.3M
2021-07-23 37.35 37.44 35.64 36.94 0.1M
2021-07-22 36.37 37.55 34.99 37.01 0.3M
2021-07-21 34.43 37.12 34.43 36.59 0.2M
2021-07-20 31.18 34.82 31.04 34.34 0.4M
2021-07-19 31.91 32.21 30.44 30.91 0.4M
2021-07-16 34.36 34.36 32.71 33.00 0.2M
2021-07-15 34.57 35.00 33.63 34.24 0.2M
2021-07-14 34.56 34.73 33.17 34.38 0.2M
2021-07-13 35.94 36.20 34.23 34.50 0.2M
2021-07-12 35.24 37.30 34.58 36.20 0.3M
2021-07-09 34.50 35.83 33.80 35.55 0.2M
2021-07-08 34.81 35.85 34.20 34.76 0.1M
2021-07-07 33.81 35.80 33.52 35.24 0.3M
2021-07-06 35.40 35.50 32.73 34.11 0.2M
2021-07-02 34.46 35.82 33.64 34.82 0.5M
2021-07-01 32.01 34.77 31.81 34.66 1.1M
2021-06-30 25.06 31.00 25.05 29.92 1.0M
2021-06-29 24.03 24.25 23.58 24.07 0.1M
2021-06-28 24.63 24.63 23.51 23.80 0.1M
2021-06-25 25.12 25.29 24.49 24.65 0.9M
2021-06-24 24.99 25.29 24.50 25.06 0.2M
2021-06-23 24.50 24.92 24.00 24.69 0.1M
2021-06-22 23.91 24.35 23.57 24.35 0.2M
2021-06-21 23.94 24.40 23.70 24.12 0.1M
2021-06-18 23.28 24.25 23.28 23.82 0.5M
2021-06-17 24.04 24.62 23.01 23.98 0.2M
2021-06-16 23.18 24.43 23.18 24.19 0.3M
2021-06-15 22.49 23.26 22.07 23.22 0.2M
2021-06-14 21.71 22.73 21.71 22.51 0.1M
2021-06-11 21.60 21.95 21.52 21.61 0.1M
2021-06-10 22.22 22.33 21.06 21.52 0.1M
2021-06-09 22.74 22.94 21.88 22.07 0.1M
2021-06-08 22.95 24.93 22.57 22.69 0.5M
2021-06-07 22.00 22.83 21.61 22.83 0.3M
2021-06-04 20.95 21.99 20.95 21.84 0.2M
2021-06-03 20.71 20.95 20.33 20.89 0.1M
2021-06-02 20.72 20.89 20.44 20.64 0.2M
2021-06-01 20.50 21.13 20.30 20.49 0.2M
2021-05-28 20.22 20.31 19.61 20.28 0.1M
2021-05-27 19.71 20.15 19.62 20.01 0.1M
2021-05-26 19.17 19.60 19.12 19.42 0.1M
2021-05-25 19.70 20.25 19.06 19.12 0.1M
2021-05-24 20.53 21.03 19.34 19.70 0.2M
2021-05-21 19.09 20.50 19.09 20.41 0.4M
2021-05-20 18.12 18.71 17.61 18.68 0.2M
2021-05-19 17.86 18.13 17.38 17.96 0.2M
2021-05-18 18.81 18.93 18.12 18.25 0.1M
2021-05-17 17.74 18.70 17.71 18.67 0.2M
2021-05-14 17.97 18.30 17.75 18.08 0.1M
2021-05-13 17.75 18.49 17.42 17.67 0.2M
2021-05-12 18.51 18.51 17.55 17.60 0.2M
2021-05-11 17.01 18.35 16.79 18.25 0.1M
2021-05-10 19.29 19.49 17.65 17.66 0.3M
2021-05-07 18.44 19.35 18.31 19.26 0.1M
2021-05-06 19.53 19.53 17.87 18.52 0.3M
2021-05-05 17.75 20.19 17.61 19.52 0.9M
2021-05-04 17.32 18.06 16.65 17.83 0.2M
2021-05-03 18.42 18.65 16.86 17.47 0.3M
2021-04-30 19.50 19.70 18.08 18.23 0.5M
2021-04-29 20.98 21.35 19.67 20.16 0.2M
2021-04-28 19.81 20.76 19.71 20.66 0.1M
2021-04-27 19.60 20.00 19.18 19.78 0.2M
2021-04-26 19.48 19.74 19.12 19.66 0.2M
2021-04-23 18.31 18.67 17.97 18.59 0.1M
2021-04-22 17.52 18.45 17.27 18.11 0.3M
2021-04-21 16.82 17.53 16.64 17.42 0.1M
2021-04-20 17.55 17.65 16.33 16.92 0.3M
2021-04-19 18.32 18.64 17.60 17.72 0.1M
2021-04-16 18.12 18.48 17.53 18.37 0.2M
2021-04-15 19.17 19.34 17.55 18.00 0.2M
2021-04-14 18.84 19.50 18.84 18.99 0.1M
2021-04-13 18.25 18.75 17.55 18.71 0.4M
2021-04-12 18.75 18.84 18.21 18.30 0.3M
2021-04-09 19.65 19.65 18.72 18.78 0.1M
2021-04-08 19.69 19.92 19.15 19.63 0.1M
2021-04-07 19.85 20.16 19.44 19.54 0.1M
2021-04-06 20.14 20.54 19.63 19.75 0.1M
2021-04-05 21.13 21.42 20.09 20.14 0.2M
2021-04-01 20.44 20.79 20.13 20.79 0.2M
2021-03-31 19.75 20.57 19.57 20.34 0.2M
2021-03-30 18.43 19.57 18.36 19.49 0.2M
2021-03-29 19.47 19.65 18.19 18.42 0.2M
2021-03-26 19.19 19.66 18.96 19.61 0.2M
2021-03-25 18.31 19.15 17.85 19.03 0.2M
2021-03-24 20.08 20.36 18.81 18.82 0.3M
2021-03-23 19.99 20.47 19.75 19.84 0.2M
2021-03-22 20.21 20.48 19.10 20.08 0.2M
2021-03-19 19.58 20.24 19.19 20.11 0.6M
2021-03-18 20.58 20.84 19.70 19.75 0.4M
2021-03-17 20.69 20.92 19.55 20.72 0.4M
2021-03-16 21.30 21.61 20.10 20.91 0.6M
2021-03-15 21.79 22.03 20.81 21.38 0.2M
2021-03-12 22.83 22.83 21.80 22.30 0.1M
2021-03-11 22.47 22.92 22.10 22.80 0.2M
2021-03-10 21.51 22.55 21.51 22.10 0.1M
2021-03-09 22.03 22.31 21.39 21.54 0.2M
2021-03-08 21.86 22.18 20.99 21.71 0.1M
2021-03-05 22.61 22.61 19.95 21.53 0.3M
2021-03-04 22.92 22.92 20.76 21.85 0.4M
2021-03-03 23.96 24.42 23.05 23.05 0.2M
2021-03-02 24.37 24.57 23.44 23.62 0.2M
2021-03-01 22.95 24.31 22.85 24.22 0.2M
2021-02-26 22.27 22.87 21.40 22.25 0.3M
2021-02-25 23.86 24.35 21.99 22.45 0.2M
2021-02-24 23.84 25.08 23.51 24.13 0.3M
2021-02-23 22.29 23.87 20.34 23.80 0.4M
2021-02-22 23.66 24.24 22.46 22.84 0.3M
2021-02-19 22.12 24.60 22.04 23.77 1.2M
2021-02-18 23.36 24.89 21.85 24.31 0.9M
2021-02-17 24.01 24.44 22.78 24.04 0.3M
2021-02-16 25.41 25.95 23.68 24.38 0.4M
2021-02-12 24.80 25.16 24.13 24.74 0.3M
2021-02-11 26.25 26.57 23.84 24.65 0.8M
2021-02-10 26.98 26.98 24.77 26.00 0.3M
2021-02-09 25.75 26.64 25.26 25.28 0.2M
2021-02-08 24.18 25.92 23.71 25.70 0.4M
2021-02-05 22.99 24.00 21.94 23.62 0.3M
2021-02-04 21.07 22.57 20.83 22.49 0.3M
2021-02-03 21.04 21.22 20.40 20.70 0.1M
2021-02-02 21.42 21.42 20.39 21.02 0.1M
2021-02-01 20.25 21.17 19.18 21.03 0.2M
2021-01-29 21.00 21.74 19.00 20.06 0.3M
2021-01-28 21.00 21.86 19.95 20.91 0.2M
2021-01-27 19.47 21.34 19.21 20.77 0.4M
2021-01-26 18.25 20.17 18.16 19.94 0.2M
2021-01-25 18.72 19.05 17.89 18.17 0.2M
2021-01-22 18.50 18.95 18.15 18.88 0.1M
2021-01-21 19.00 19.20 18.74 18.78 0.1M
2021-01-20 19.32 19.59 18.64 18.99 0.2M
2021-01-19 21.18 21.56 18.64 18.75 0.4M
2021-01-15 19.58 20.47 19.09 20.30 0.2M
2021-01-14 19.25 20.11 19.00 19.97 0.2M
2021-01-13 18.40 19.62 17.99 18.55 0.3M
2021-01-12 17.68 18.45 17.54 18.34 0.1M
2021-01-11 17.55 17.91 17.26 17.63 0.1M
2021-01-08 18.66 18.96 17.57 17.92 0.1M
2021-01-07 17.65 18.59 17.53 18.51 0.1M
2021-01-06 16.83 18.50 16.83 17.62 0.4M
2021-01-05 15.75 16.75 15.75 16.39 0.1M
2021-01-04 16.90 16.90 15.21 15.79 0.1M