Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.87 | -0.54 | -1.97% | 27.19 | 27.265 | 26.60 | 528,698 |
| May 20 2024 | 27.41 | 0.72 | 2.70% | 26.72 | 27.49 | 26.64 | 785,509 |
| May 17 2024 | 26.69 | 0.31 | 1.18% | 26.50 | 27.15 | 26.39 | 867,096 |
| May 16 2024 | 26.38 | 0.23 | 0.88% | 25.82 | 26.75 | 25.80 | 1,005,790 |
| May 15 2024 | 26.15 | 0.74 | 2.91% | 26.11 | 26.4634 | 25.35 | 1,437,172 |
| May 14 2024 | 25.41 | -1.92 | -7.03% | 27.88 | 27.91 | 25.3702 | 1,955,519 |
| May 13 2024 | 27.33 | 0.32 | 1.18% | 27.30 | 27.46 | 26.37 | 988,245 |
| May 10 2024 | 27.01 | 0.30 | 1.12% | 26.98 | 27.21 | 26.41 | 901,309 |
| May 09 2024 | 26.71 | 0.08 | 0.30% | 26.68 | 27.19 | 26.24 | 1,008,350 |
| May 08 2024 | 26.63 | 0.36 | 1.37% | 25.39 | 26.76 | 25.00 | 1,297,167 |
| May 07 2024 | 26.27 | 0.37 | 1.43% | 25.90 | 27.09 | 25.21 | 1,662,925 |
| May 06 2024 | 25.90 | 0.79 | 3.15% | 25.77 | 25.91 | 24.44 | 1,972,937 |
| May 03 2024 | 25.11 | 1.26 | 5.28% | 24.40 | 25.65 | 23.40 | 3,348,253 |
| May 02 2024 | 23.85 | 8.63 | 56.70% | 19.65 | 24.41 | 19.33 | 11,890,225 |
| May 01 2024 | 15.22 | -0.44 | -2.81% | 15.66 | 16.06 | 14.92 | 1,066,209 |
| Apr 30 2024 | 15.66 | -1.01 | -6.06% | 16.44 | 16.58 | 15.56 | 771,404 |
| Apr 29 2024 | 16.67 | 0.57 | 3.54% | 16.11 | 16.71 | 16.05 | 426,550 |
| Apr 26 2024 | 16.10 | 0.39 | 2.48% | 15.80 | 16.4601 | 15.65 | 570,133 |
| Apr 25 2024 | 15.71 | -0.93 | -5.59% | 16.25 | 16.26 | 15.37 | 630,736 |
| Apr 24 2024 | 16.64 | 0.01 | 0.06% | 16.62 | 16.86 | 16.32 | 653,104 |
| Apr 23 2024 | 16.63 | 1.45 | 9.55% | 15.48 | 16.73 | 15.48 | 928,292 |
| Apr 22 2024 | 15.18 | 0.22 | 1.47% | 14.95 | 15.21 | 14.52 | 474,220 |
| Apr 19 2024 | 14.96 | 0.14 | 0.94% | 14.68 | 15.10 | 14.60 | 585,952 |
| Apr 18 2024 | 14.82 | -0.25 | -1.66% | 15.07 | 15.28 | 14.79 | 421,783 |
| Apr 17 2024 | 15.07 | -0.07 | -0.46% | 15.33 | 15.34 | 14.77 | 619,581 |
| Apr 16 2024 | 15.14 | -0.12 | -0.79% | 15.14 | 15.34 | 14.89 | 607,628 |
| Apr 15 2024 | 15.26 | -0.66 | -4.15% | 15.92 | 16.12 | 15.21 | 694,931 |
| Apr 12 2024 | 15.92 | -0.87 | -5.18% | 16.56 | 16.75 | 15.74 | 541,486 |
| Apr 11 2024 | 16.79 | 0.31 | 1.88% | 16.58 | 16.825 | 16.375 | 375,910 |
| Apr 10 2024 | 16.48 | -0.26 | -1.55% | 16.10 | 16.84 | 15.8713 | 499,835 |
| Apr 09 2024 | 16.74 | 0.11 | 0.66% | 16.63 | 16.805 | 16.11 | 496,949 |
| Apr 08 2024 | 16.63 | -0.01 | -0.06% | 16.88 | 17.0694 | 16.52 | 438,744 |
| Apr 05 2024 | 16.64 | -0.21 | -1.25% | 16.71 | 17.1601 | 16.53 | 399,533 |
| Apr 04 2024 | 16.85 | -0.21 | -1.23% | 17.32 | 18.48 | 16.74 | 1,329,924 |
| Apr 03 2024 | 17.06 | 0.30 | 1.79% | 16.64 | 17.19 | 16.63 | 663,631 |
| Apr 02 2024 | 16.76 | -0.87 | -4.93% | 17.00 | 17.115 | 16.17 | 625,974 |
| Apr 01 2024 | 17.63 | 0.03 | 0.17% | 17.74 | 18.00 | 17.2401 | 722,250 |
| Mar 28 2024 | 17.60 | 0.25 | 1.44% | 17.31 | 17.74 | 17.12 | 1,380,518 |
| Mar 27 2024 | 17.35 | 1.21 | 7.50% | 16.22 | 17.36 | 16.10 | 1,034,460 |
| Mar 26 2024 | 16.14 | 0.31 | 1.96% | 16.09 | 16.50 | 15.86 | 531,547 |
| Mar 25 2024 | 15.83 | 0.19 | 1.21% | 15.68 | 16.18 | 15.635 | 450,875 |
| Mar 22 2024 | 15.64 | -0.39 | -2.43% | 15.89 | 15.97 | 15.42 | 372,530 |
| Mar 21 2024 | 16.03 | 0.89 | 5.88% | 15.20 | 16.20 | 15.14 | 841,778 |
| Mar 20 2024 | 15.14 | -0.21 | -1.37% | 15.42 | 15.51 | 14.83 | 744,685 |
| Mar 19 2024 | 15.35 | -0.06 | -0.39% | 15.09 | 15.54 | 15.09 | 465,369 |
| Mar 18 2024 | 15.41 | 0.14 | 0.92% | 15.16 | 15.59 | 14.57 | 943,834 |
| Mar 15 2024 | 15.27 | 0.01 | 0.07% | 15.24 | 15.85 | 15.18 | 1,628,260 |
| Mar 14 2024 | 15.26 | -2.64 | -14.75% | 17.76 | 17.76 | 15.06 | 2,033,969 |
| Mar 13 2024 | 17.90 | 0.41 | 2.34% | 17.43 | 19.0999 | 17.415 | 2,105,217 |
| Mar 12 2024 | 17.49 | 0.07 | 0.40% | 17.35 | 17.70 | 16.93 | 696,321 |
| Mar 11 2024 | 17.42 | 0.40 | 2.35% | 17.01 | 17.81 | 17.00 | 629,857 |
| Mar 08 2024 | 17.02 | -0.34 | -1.96% | 17.60 | 17.9499 | 16.71 | 562,904 |
| Mar 07 2024 | 17.36 | -0.10 | -0.57% | 17.65 | 17.91 | 17.03 | 499,437 |
| Mar 06 2024 | 17.46 | 1.12 | 6.85% | 17.01 | 17.51 | 16.36 | 800,516 |
| Mar 05 2024 | 16.34 | -0.65 | -3.83% | 16.73 | 16.80 | 15.73 | 1,054,161 |
| Mar 04 2024 | 16.99 | -0.62 | -3.52% | 17.70 | 17.7109 | 16.745 | 850,531 |
| Mar 01 2024 | 17.61 | 0.43 | 2.50% | 17.45 | 18.72 | 17.20 | 1,886,599 |
| Feb 29 2024 | 17.18 | 0.06 | 0.35% | 17.54 | 18.05 | 16.832 | 1,277,458 |
| Feb 28 2024 | 17.12 | 0.14 | 0.82% | 16.81 | 17.68 | 16.6706 | 863,892 |
| Feb 27 2024 | 16.98 | -0.10 | -0.59% | 17.31 | 17.54 | 16.88 | 788,217 |
| Feb 26 2024 | 17.08 | 0.12 | 0.71% | 16.95 | 17.80 | 16.65 | 970,904 |
| Feb 23 2024 | 16.96 | 0.11 | 0.65% | 16.88 | 17.2799 | 16.63 | 932,137 |
| Feb 22 2024 | 16.85 | 0.10 | 0.60% | 17.07 | 18.09 | 16.51 | 1,662,781 |
