ASPN Quote, Trading Chart, Aspen Aerogels Inc.
home / stock / aspn / aspn quote
$23.82 Last:
-0.67% Change Percent:
$23.28 Open:
$23.82 Previous Close:
$24.25 High:
$23.28 Low:
540,781 Volume:
06/18/2021 04:43:29 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ASPN Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-18 | 23.28 | 23.82 | 24.25 | 23.28 | 540,781 |
| 2021-06-17 | 24.04 | 23.98 | 24.62 | 23.01 | 220,424 |
| 2021-06-16 | 23.18 | 24.19 | 24.43 | 23.18 | 319,350 |
| 2021-06-15 | 22.49 | 23.22 | 23.26 | 22.07 | 204,039 |
| 2021-06-14 | 21.71 | 22.51 | 22.73 | 21.71 | 143,820 |
| 2021-06-11 | 21.6 | 21.61 | 21.95 | 21.52 | 112,797 |
| 2021-06-10 | 22.22 | 21.52 | 22.33 | 21.06 | 124,444 |
| 2021-06-09 | 22.74 | 22.07 | 22.9398 | 21.88 | 137,195 |
| 2021-06-08 | 22.95 | 22.69 | 24.93 | 22.57 | 548,536 |
| 2021-06-07 | 22 | 22.83 | 22.83 | 21.605 | 300,377 |
| 2021-06-04 | 20.95 | 21.84 | 21.99 | 20.95 | 237,667 |
| 2021-06-03 | 20.71 | 20.89 | 20.95 | 20.33 | 134,727 |
| 2021-06-02 | 20.72 | 20.64 | 20.89 | 20.44 | 151,377 |
| 2021-06-01 | 20.5 | 20.49 | 21.13 | 20.3 | 152,228 |
| 2021-05-31 | 20.22 | 20.28 | 20.31 | 19.61 | 115,546 |
| 2021-05-28 | 20.22 | 20.28 | 20.31 | 19.61 | 115,546 |
| 2021-05-27 | 19.71 | 20.01 | 20.15 | 19.62 | 114,660 |
| 2021-05-26 | 19.17 | 19.42 | 19.6 | 19.12 | 85,919 |
| 2021-05-25 | 19.7 | 19.12 | 20.25 | 19.06 | 146,444 |
| 2021-05-24 | 20.53 | 19.7 | 21.025 | 19.34 | 249,897 |
News, Short Squeeze, Breakout and More Instantly...
-
Aspen Aerogels to Discuss Energy Infrastructure Market in Water Tower Research Fireside Chat Series PR Newswire NORTHBOROUGH, Mass. , June 8, 2021 /PRNewswire/ -- Aspen Aerogels, Inc. (NYSE: ASPN) (" Aspen ") today announced that Donald R. Young , Preside...
-
Aspen Aerogels to Participate in a Fireside Chat at the Cowen Technology, Media & Telecom Conference Aspen Aerogels to Participate in a Fireside Chat at the Cowen Technology, Media & Telecom Conference PR Newswire NORTHBOROUGH, Mass. , June 1, 2021 /P...
-
Aspen Aerogels to Present at the Needham Technology & Media Conference Aspen Aerogels to Present at the Needham Technology & Media Conference PR Newswire NORTHBOROUGH, Mass. , May 18, 2021 /PRNewswire/ -- Aspen Aerogels, Inc. (NYSE: ASPN) ("Aspen...