Ad
ASPN Quote Trading Chart Aspen Aerogels Inc.
home / stock / aspn / aspn quote
Quote | Aspen Aerogels Inc. (NYSE:ASPN)
| Last: | $5.755 |
|---|---|
| Change Percent: | -2.79% |
| Open: | $5.95 |
| Close: | $5.92 |
| High: | $5.955 |
| Low: | $5.67 |
| Volume: | 625,466 |
| Last Trade Date Time: | 06/20/2025 11:41:15 am |
Quotes are delayed by 15 to 20 minutes.
ASPN Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $5.755 | $5.95 | $5.92 | $5.955 | $5.67 | 625,466 | 06-20-2025 |
| $5.92 | $5.93 | $5.92 | $6.125 | $5.89 | 925,316 | 06-19-2025 |
| $5.92 | $5.93 | $5.92 | $6.125 | $5.89 | 925,316 | 06-18-2025 |
| $5.94 | $6.19 | $5.94 | $6.305 | $5.915 | 932,824 | 06-17-2025 |
| $6.29 | $6.36 | $6.29 | $6.415 | $6.175 | 1,228,720 | 06-16-2025 |
| $6.16 | $6.25 | $6.16 | $6.35 | $6.135 | 944,370 | 06-13-2025 |
| $6.42 | $6.38 | $6.42 | $6.48 | $6.27 | 970,978 | 06-12-2025 |
| $6.5 | $6.44 | $6.5 | $6.535 | $6.3001 | 1,357,593 | 06-11-2025 |
| $6.38 | $6.29 | $6.38 | $6.41 | $6.19 | 1,363,704 | 06-10-2025 |
| $6.17 | $6.15 | $6.17 | $6.36 | $6.143 | 1,312,095 | 06-09-2025 |
| $6.02 | $5.88 | $6.02 | $6.12 | $5.8062 | 1,263,889 | 06-06-2025 |
| $5.79 | $5.96 | $5.79 | $5.98 | $5.76 | 1,247,933 | 06-05-2025 |
| $5.91 | $5.85 | $5.91 | $6.02 | $5.83 | 1,249,433 | 06-04-2025 |
| $5.84 | $5.75 | $5.84 | $6.09 | $5.5537 | 1,556,960 | 06-03-2025 |
| $5.69 | $5.76 | $5.69 | $5.76 | $5.505 | 1,544,794 | 06-02-2025 |
| $5.76 | $5.91 | $5.76 | $5.91 | $5.735 | 1,529,336 | 05-30-2025 |
| $5.96 | $6.2 | $5.96 | $6.32 | $5.76 | 2,349,026 | 05-29-2025 |
| $6.42 | $6.7 | $6.42 | $6.79 | $6.41 | 1,467,842 | 05-28-2025 |
| $6.68 | $6.5 | $6.68 | $6.9199 | $6.36 | 2,888,900 | 05-27-2025 |
| $6.39 | $6.19 | $6.39 | $6.7 | $6.15 | 3,828,506 | 05-23-2025 |
News, Short Squeeze, Breakout and More Instantly...
Aspen Aerogels Inc. Company Name:
ASPN Stock Symbol:
NYSE Market:
-2.79% G/L:
$5.755 Last:
625,466 Volume:
$5.95 Open:
$5.92 Close:
Aspen Aerogels Inc. Website:
Ad
-
2025-06-12 20:08:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
-
2025-05-20 23:40:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
-
Aspen Aerogels, Inc. to Participate in the B. Riley Securities 25th Annual Investor Conference PR Newswire NORTHBOROUGH, Mass. , May 14, 2025 /PRNewswire/ -- Aspen Aerogels, Inc. (NYSE: ASPN) (" Aspen " or the "Company"), a technology leader in sust...