home / stock / aspn / aspn quote
Last: | $29.67 |
---|---|
Change Percent: | -0.87% |
Open: | $27.83 |
Close: | $29.67 |
High: | $29.69 |
Low: | $27.6001 |
Volume: | 1,771,580 |
Last Trade Date Time: | 05/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$29.67 | $27.83 | $29.67 | $29.69 | $27.6001 | 1,771,580 | 05-24-2024 |
$27.59 | $27.26 | $27.59 | $27.7 | $26.87 | 1,082,572 | 05-23-2024 |
$27.08 | $26.8 | $27.08 | $27.52 | $26.78 | 551,274 | 05-22-2024 |
$26.87 | $27.19 | $26.87 | $27.265 | $26.6 | 528,725 | 05-21-2024 |
$27.41 | $26.72 | $27.41 | $27.49 | $26.64 | 785,528 | 05-20-2024 |
$26.69 | $26.5 | $26.69 | $27.15 | $26.39 | 867,997 | 05-17-2024 |
$26.38 | $25.82 | $26.38 | $26.75 | $25.8 | 1,007,014 | 05-16-2024 |
$26.15 | $26.11 | $26.15 | $26.4634 | $25.35 | 1,436,409 | 05-15-2024 |
$25.41 | $27.88 | $25.41 | $27.91 | $25.3702 | 1,956,157 | 05-14-2024 |
$27.33 | $27.3 | $27.33 | $27.46 | $26.37 | 988,615 | 05-13-2024 |
$27.01 | $26.98 | $27.01 | $27.21 | $26.41 | 901,447 | 05-10-2024 |
$26.71 | $26.68 | $26.71 | $27.19 | $26.24 | 1,008,630 | 05-09-2024 |
$26.63 | $25.39 | $26.63 | $26.76 | $25 | 1,190,592 | 05-08-2024 |
$26.27 | $25.9 | $26.27 | $27.09 | $25.21 | 1,663,035 | 05-07-2024 |
$25.9 | $25.77 | $25.9 | $25.91 | $24.44 | 1,973,450 | 05-06-2024 |
$25.11 | $24.4 | $25.11 | $25.65 | $23.4 | 3,351,897 | 05-03-2024 |
$23.85 | $19.79 | $23.85 | $24.41 | $19.33 | 11,894,542 | 05-02-2024 |
$15.22 | $15.66 | $15.22 | $16.06 | $14.92 | 1,084,277 | 05-01-2024 |
$15.66 | $16.44 | $15.66 | $16.58 | $15.56 | 652,040 | 04-30-2024 |
$16.67 | $16.11 | $16.67 | $16.71 | $16.05 | 426,475 | 04-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
Shares of Aspen Aerogels, Inc. (NYSE: ASPN) traded at a new 52-week high today and are currently trading at $28.73. So far today, approximately 455.14k shares have been exchanged, as compared to an average 30-day volume of 1.61M shares. Aspen Aerogels, Inc. designs, develops, manufactures, an...
As of May 14, 2024, three stocks in the materials sector could be flashing a real warning to investors who value momentum as a key criteria in thei...
NEWPORT BEACH, Calif., May 07, 2024 (GLOBE NEWSWIRE) -- Gateway Group ("Gateway"), a leading financial communications and digital media ...