ASPN - ASPEN AEROGELS INC
7.38
0.450 6.098%
Share volume: 1,164,660
Last Updated: 03-14-2025
Wholesale/Wholesale – Lumber And Construction Materials:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$6.93
0.45
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $7.00 | $7.00 | $7.39 | $7.39 | $6.96 | $6.96 | $7.38 | $7.38 | 1,164,660 | $1,164,660.00 |
| 03-13-2025 | $7.30 | $7.30 | $7.37 | $7.37 | $6.87 | $6.87 | $6.93 | $6.93 | 1,271,310 | $1,271,310.00 |
| 03-12-2025 | $7.46 | $7.46 | $7.48 | $7.48 | $7.24 | $7.24 | $7.37 | $7.37 | 1,527,620 | $1,527,620.00 |
| 03-11-2025 | $7.67 | $7.67 | $7.79 | $7.79 | $7.31 | $7.31 | $7.43 | $7.43 | 1,185,765 | $1,185,765.00 |
| 03-10-2025 | $7.75 | $7.75 | $8.11 | $8.11 | $7.55 | $7.55 | $7.69 | $7.69 | 2,153,336 | $2,153,336.00 |
| 03-07-2025 | $7.80 | $7.80 | $8.13 | $8.13 | $7.75 | $7.75 | $7.95 | $7.95 | 1,776,536 | $1,776,536.00 |
| 03-06-2025 | $7.69 | $7.69 | $7.90 | $7.90 | $7.62 | $7.62 | $7.80 | $7.80 | 1,528,906 | $1,528,906.00 |
| 03-05-2025 | $7.37 | $7.37 | $7.86 | $7.86 | $7.31 | $7.31 | $7.84 | $7.84 | 1,480,805 | $1,480,805.00 |
| 03-04-2025 | $6.87 | $6.87 | $7.36 | $7.36 | $6.70 | $6.70 | $7.30 | $7.30 | 2,072,721 | $2,072,721.00 |
| 03-03-2025 | $7.72 | $7.72 | $7.86 | $7.86 | $7.17 | $7.17 | $7.17 | $7.17 | 2,131,712 | $2,131,712.00 |