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
2022-12-30 11.40 11.86 11.15 11.79 0.4M
2022-12-29 10.97 11.61 10.88 11.57 0.5M
2022-12-28 10.79 10.87 10.33 10.79 0.6M
2022-12-27 11.61 11.68 10.86 10.87 0.4M
2022-12-23 11.25 11.64 11.22 11.61 0.3M
2022-12-22 11.13 11.32 10.62 11.28 0.7M
2022-12-21 10.99 11.84 10.88 11.28 0.8M
2022-12-20 11.00 11.73 10.88 10.99 0.7M
2022-12-19 11.62 11.85 11.00 11.10 0.5M
2022-12-16 11.29 11.63 11.15 11.57 1.1M
2022-12-15 11.89 11.99 11.15 11.54 0.7M
2022-12-14 11.77 12.31 11.77 12.11 0.5M
2022-12-13 12.50 12.75 11.40 11.80 0.8M
2022-12-12 11.33 12.03 11.08 11.91 0.5M
2022-12-09 12.04 12.13 11.17 11.33 0.8M
2022-12-08 11.41 12.20 11.32 12.06 0.9M
2022-12-07 11.22 11.55 10.92 11.03 0.8M
2022-12-06 12.06 12.16 11.11 11.21 1.2M
2022-12-05 12.93 13.78 12.17 12.18 0.7M
2022-12-02 12.59 13.59 12.59 12.95 2.1M
2022-12-01 12.00 13.18 11.87 12.91 4.1M
2022-11-30 10.16 12.14 10.10 12.06 11.3M
2022-11-29 12.03 12.23 11.33 11.34 0.3M
2022-11-28 13.05 13.20 11.90 11.96 0.2M
2022-11-25 12.92 13.33 12.92 13.26 0.1M
2022-11-23 12.10 13.04 12.01 13.03 0.3M
2022-11-22 12.07 12.19 11.78 12.07 0.2M
2022-11-21 12.73 12.82 11.85 12.04 0.4M
2022-11-18 13.26 13.26 12.74 12.85 0.2M
2022-11-17 12.52 13.14 12.21 12.95 0.5M
2022-11-16 13.45 13.49 12.82 12.98 0.3M
2022-11-15 13.86 14.27 13.52 13.69 0.5M
2022-11-14 13.39 13.70 12.99 13.30 0.4M
2022-11-11 13.62 14.44 13.48 13.57 0.6M
2022-11-10 12.50 13.35 12.36 13.33 0.5M
2022-11-09 11.89 12.26 11.50 11.62 0.3M
2022-11-08 12.15 12.65 11.71 12.12 0.2M
2022-11-07 12.78 12.80 12.02 12.19 0.3M
2022-11-04 13.10 13.17 12.08 12.65 0.4M
2022-11-03 11.49 12.94 11.33 12.86 0.3M
2022-11-02 12.01 12.61 11.80 11.90 0.4M
2022-11-01 13.19 13.19 12.02 12.15 0.6M
2022-10-31 11.87 12.94 11.77 12.68 0.8M
2022-10-28 11.24 12.30 10.97 12.11 0.8M
2022-10-27 10.90 12.70 10.41 11.37 1.2M
2022-10-26 10.90 11.25 10.65 10.96 0.6M
2022-10-25 9.26 10.81 9.26 10.66 0.6M
2022-10-24 9.49 9.49 8.98 8.99 0.3M
2022-10-21 9.24 9.54 8.97 9.38 0.4M
2022-10-20 9.52 9.55 9.02 9.07 0.3M
2022-10-19 9.79 9.97 9.47 9.54 0.5M
2022-10-18 9.99 10.29 9.52 9.85 0.3M
2022-10-17 9.71 9.91 9.41 9.55 0.2M
2022-10-14 10.03 10.14 9.20 9.26 0.3M
2022-10-13 9.03 9.92 8.90 9.79 0.3M
2022-10-12 9.72 9.73 8.98 9.47 0.4M
2022-10-11 9.21 9.82 8.99 9.68 0.4M
2022-10-10 9.49 9.58 8.99 9.34 0.4M
2022-10-07 9.59 9.97 9.41 9.50 0.5M
2022-10-06 10.08 10.60 9.82 9.85 0.2M
2022-10-05 10.39 10.43 9.84 10.16 0.3M
2022-10-04 10.68 11.02 10.63 10.70 0.5M
2022-10-03 9.40 10.32 9.22 10.28 0.6M
2022-09-30 9.38 9.70 9.20 9.22 0.5M
2022-09-29 10.11 10.16 9.31 9.49 0.6M
2022-09-28 10.22 10.59 10.15 10.38 0.5M
2022-09-27 10.38 10.52 9.73 10.15 0.5M
2022-09-26 10.04 11.03 10.04 10.15 0.4M
2022-09-23 10.31 10.50 10.07 10.19 0.5M
2022-09-22 11.85 11.85 10.60 10.73 0.5M
2022-09-21 12.06 12.51 11.90 11.97 0.4M
2022-09-20 12.12 12.27 11.87 12.01 0.4M
2022-09-19 11.94 12.55 11.91 12.40 0.3M
2022-09-16 13.08 13.08 12.12 12.20 0.9M
2022-09-15 13.29 14.01 13.19 13.38 0.4M
2022-09-14 13.32 13.83 13.02 13.45 0.4M
2022-09-13 13.00 13.54 12.97 13.31 0.3M
2022-09-12 13.45 13.77 13.12 13.65 0.2M
2022-09-09 13.19 13.51 12.96 13.42 0.3M
2022-09-08 12.60 13.03 12.48 12.98 0.3M
2022-09-07 12.50 12.86 12.15 12.83 0.3M
2022-09-06 12.22 12.44 11.89 12.34 0.3M
2022-09-02 12.23 12.42 11.76 12.02 0.3M
2022-09-01 12.62 12.87 11.80 12.05 0.5M
2022-08-31 12.96 13.24 12.85 13.01 0.4M
2022-08-30 13.27 13.43 12.66 12.86 0.3M
2022-08-29 12.83 13.35 12.79 13.00 0.2M
2022-08-26 13.88 14.00 12.91 13.09 0.4M
2022-08-25 13.88 14.07 13.81 13.92 0.3M
2022-08-24 12.72 13.64 12.72 13.56 0.3M
2022-08-23 12.60 12.96 12.48 12.71 0.3M
2022-08-22 12.47 12.73 12.31 12.52 0.3M
2022-08-19 13.37 13.37 12.76 12.88 0.3M
2022-08-18 13.69 14.03 13.57 13.75 0.4M
2022-08-17 13.72 13.72 13.23 13.58 0.3M
2022-08-16 13.92 14.22 13.73 14.08 0.4M
2022-08-15 14.28 14.44 13.66 14.01 0.5M
2022-08-12 13.87 14.50 13.64 14.37 0.7M
2022-08-11 13.99 14.40 13.55 13.60 0.6M
2022-08-10 14.21 14.45 13.77 13.80 0.5M
2022-08-09 13.67 13.82 13.21 13.53 0.4M
2022-08-08 14.60 14.79 13.67 13.83 0.5M
2022-08-05 14.01 14.53 13.76 14.13 0.4M
2022-08-04 14.81 15.11 14.27 14.39 0.4M
2022-08-03 14.70 14.79 14.06 14.74 0.6M
2022-08-02 12.66 14.95 12.66 14.59 1.0M
2022-08-01 12.72 13.09 12.07 13.02 0.8M
2022-07-29 12.61 13.28 12.37 13.08 0.9M
2022-07-28 10.90 12.48 10.90 12.13 1.2M
2022-07-27 10.21 11.35 10.08 11.20 0.8M
2022-07-26 10.39 10.45 10.01 10.12 0.6M
2022-07-25 10.39 10.62 10.06 10.49 0.4M
2022-07-22 11.01 11.20 10.14 10.26 0.5M
2022-07-21 10.98 11.26 10.69 10.94 0.6M
2022-07-20 10.76 11.10 10.63 10.96 0.6M
2022-07-19 10.04 10.70 9.92 10.70 0.8M
2022-07-18 9.92 10.44 9.51 9.70 0.7M
2022-07-15 9.99 9.99 9.29 9.62 0.8M
2022-07-14 10.28 10.35 9.72 9.82 0.7M
2022-07-13 10.40 10.93 10.24 10.51 0.5M
2022-07-12 10.45 11.21 10.36 10.80 0.6M
2022-07-11 10.62 10.89 10.18 10.49 0.8M
2022-07-08 10.77 11.33 10.50 10.77 0.8M
2022-07-07 10.73 11.45 10.67 10.89 1.2M
2022-07-06 10.40 11.18 10.40 10.73 2.1M
2022-07-05 9.90 10.89 9.90 10.35 1.9M
2022-07-01 9.94 10.60 9.65 10.15 2.3M
2022-06-30 11.00 11.01 9.30 9.88 27.5M
2022-06-29 10.50 10.50 7.93 8.43 17.6M
2022-06-28 15.39 15.71 14.67 14.71 0.3M
2022-06-27 15.10 15.27 14.46 15.23 0.2M
2022-06-24 14.62 15.05 14.48 14.99 0.9M
2022-06-23 15.12 15.40 14.24 14.50 0.4M
2022-06-22 14.49 15.23 14.48 14.90 0.4M
2022-06-21 15.14 15.69 14.86 14.91 0.3M
2022-06-17 14.57 15.15 14.27 14.81 0.5M
2022-06-16 14.55 14.84 13.55 14.26 0.5M
2022-06-15 15.17 15.58 14.76 15.13 0.6M
2022-06-14 15.60 15.60 14.75 15.03 0.5M
2022-06-13 16.95 17.00 15.25 15.53 0.4M
2022-06-10 18.54 18.94 17.68 17.89 0.3M
2022-06-09 20.25 20.83 19.22 19.29 0.2M
2022-06-08 20.38 21.48 20.09 20.44 0.3M
2022-06-07 20.84 21.43 20.04 20.53 0.5M
2022-06-06 18.99 21.42 18.99 21.08 1.0M
2022-06-03 18.60 18.60 17.52 17.76 0.2M
2022-06-02 16.71 18.93 16.71 18.89 0.7M
2022-06-01 17.49 17.85 16.64 16.70 0.3M
2022-05-31 18.53 18.76 17.39 17.52 0.3M
2022-05-27 17.44 18.50 17.40 18.50 0.3M
2022-05-26 15.93 17.60 15.92 17.43 0.6M
2022-05-25 15.56 16.26 15.39 16.04 0.2M
2022-05-24 16.16 16.42 15.28 15.71 0.2M
2022-05-23 16.97 17.08 15.99 16.41 0.3M
2022-05-20 16.98 17.55 15.95 16.64 0.2M
2022-05-19 16.53 17.33 16.46 16.54 0.3M
2022-05-18 17.06 17.47 16.20 16.46 0.3M
2022-05-17 17.71 18.07 16.81 17.18 0.4M
2022-05-16 16.93 17.42 16.54 17.00 0.4M
2022-05-13 15.37 17.53 15.24 17.17 0.7M
2022-05-12 14.74 15.62 13.74 14.44 1.2M
2022-05-11 16.42 16.68 14.71 14.81 1.0M
2022-05-10 18.28 18.29 16.45 16.50 0.7M
2022-05-09 20.04 20.30 17.75 17.88 0.5M
2022-05-06 21.63 21.93 20.04 20.66 0.4M
2022-05-05 22.75 23.09 21.13 21.83 0.3M
2022-05-04 22.90 23.54 21.75 23.48 0.2M
2022-05-03 22.18 22.83 21.50 22.78 0.2M
2022-05-02 21.39 22.30 20.93 22.19 0.4M
2022-04-29 22.23 23.09 21.50 21.60 0.3M
2022-04-28 23.19 23.99 19.93 22.23 0.7M
2022-04-27 23.39 23.82 22.55 23.02 0.3M
2022-04-26 23.16 23.80 22.86 23.52 0.2M
2022-04-25 22.52 23.63 22.52 23.63 0.4M
2022-04-22 24.38 25.15 22.82 22.94 0.5M
2022-04-21 26.57 26.98 24.14 24.53 0.5M
2022-04-20 26.89 27.13 26.15 26.17 0.2M
2022-04-19 26.24 26.95 25.90 26.65 0.2M
2022-04-18 26.28 26.94 25.79 26.25 0.3M
2022-04-14 27.96 28.09 26.17 26.42 0.2M
2022-04-13 27.04 28.44 27.04 27.95 0.2M
2022-04-12 28.31 29.14 26.60 26.97 0.3M
2022-04-11 28.17 29.19 27.56 27.58 0.2M
2022-04-08 29.57 30.18 28.40 28.57 0.2M
2022-04-07 30.04 30.88 29.33 29.93 0.2M
2022-04-06 31.14 31.20 29.74 30.12 0.4M
2022-04-05 34.18 34.22 31.48 31.70 0.2M
2022-04-04 35.10 35.33 33.93 34.25 0.3M
2022-04-01 34.74 35.54 34.00 34.89 0.3M
2022-03-31 34.95 36.51 34.40 34.48 0.5M
2022-03-30 35.71 35.71 33.34 33.82 0.3M
2022-03-29 36.56 37.51 35.62 35.71 0.3M
2022-03-28 36.05 36.75 34.75 36.14 0.3M
2022-03-25 36.72 36.81 35.29 36.14 0.4M
2022-03-24 35.37 38.04 35.37 36.77 0.6M
2022-03-23 33.12 34.85 32.48 34.04 0.6M
2022-03-22 31.18 33.36 31.01 33.12 0.6M
2022-03-21 31.16 31.49 30.39 30.87 0.2M
2022-03-18 30.55 31.29 30.37 30.75 0.7M
2022-03-17 30.07 31.26 29.20 30.70 0.4M
2022-03-16 29.09 30.70 28.57 30.65 0.4M
2022-03-15 26.40 28.32 25.62 28.15 0.7M
2022-03-14 30.94 30.94 26.00 26.32 0.5M
2022-03-11 31.43 32.01 30.59 31.10 0.3M
2022-03-10 30.89 31.17 29.84 31.15 0.2M
2022-03-09 30.71 31.86 30.18 31.60 0.3M
2022-03-08 28.34 31.14 28.01 29.76 0.4M
2022-03-07 28.10 28.86 27.60 28.19 0.3M
2022-03-04 29.73 30.17 27.25 28.02 0.3M
2022-03-03 31.68 32.09 29.66 30.17 0.3M
2022-03-02 29.58 31.79 29.25 31.65 0.3M
2022-03-01 29.83 29.99 28.24 29.10 0.6M
2022-02-28 29.55 30.10 28.95 29.60 0.5M
2022-02-25 29.06 29.83 28.00 29.51 0.3M
2022-02-24 25.30 29.04 25.00 29.00 0.5M
2022-02-23 27.46 28.36 26.21 26.29 0.5M
2022-02-22 27.80 29.19 26.96 27.32 0.7M
2022-02-18 27.50 30.32 27.50 28.50 1.4M
2022-02-17 27.29 27.50 25.83 25.92 0.4M
2022-02-16 28.75 28.75 27.23 27.46 0.3M
2022-02-15 27.04 28.83 26.96 28.80 0.3M
2022-02-14 27.12 27.60 26.67 26.81 0.6M
2022-02-11 27.89 28.48 26.84 27.21 0.3M
2022-02-10 27.89 30.04 27.52 27.89 0.4M
2022-02-09 27.71 29.00 27.51 28.80 0.3M
2022-02-08 27.18 27.54 26.50 27.27 0.3M
2022-02-07 27.53 28.18 26.64 27.34 0.4M
2022-02-04 27.44 28.15 27.02 27.89 0.3M
2022-02-03 28.41 29.04 27.35 27.49 0.3M
2022-02-02 30.11 30.22 28.40 29.42 0.3M
2022-02-01 29.82 30.51 28.51 29.81 0.3M
2022-01-31 27.75 29.87 27.40 29.70 0.4M
2022-01-28 26.50 27.98 25.96 27.87 0.4M
2022-01-27 28.96 29.42 25.90 26.58 0.8M
2022-01-26 30.83 31.17 27.94 28.34 0.3M
2022-01-25 30.34 31.19 29.41 30.00 0.4M
2022-01-24 30.05 31.54 28.70 31.34 0.5M
2022-01-21 32.65 33.18 30.54 31.33 0.6M
2022-01-20 34.56 35.71 33.08 33.18 0.3M
2022-01-19 36.85 36.96 34.44 34.46 0.4M
2022-01-18 37.52 38.50 36.47 36.63 0.4M
2022-01-14 39.85 41.34 38.14 38.24 0.4M
2022-01-13 43.30 44.09 40.18 40.81 0.2M
2022-01-12 44.56 44.72 42.60 43.42 0.2M
2022-01-11 43.84 44.38 41.90 43.70 0.2M
2022-01-10 42.39 43.69 41.50 43.63 0.3M
2022-01-07 45.60 46.70 43.40 43.50 0.2M
2022-01-06 45.04 46.20 43.38 45.31 0.4M
2022-01-05 47.73 48.78 44.75 44.84 0.3M
2022-01-04 51.65 52.00 45.76 47.80 0.3M
2022-01-03 51.20 52.00 50.34 50.69 0.2M