Ad
ASPN Quote Trading Chart Aspen Aerogels Inc.
home / stock / aspn / aspn quote
$13.80 Last:
26.61% Change Percent:
$14.28 Open:
$10.90 Previous Close:
$14.44 High:
$13.66 Low:
96,128 Volume:
12/31/1969 07:00:00 pm 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 |
|---|---|---|---|---|---|
| 2022-08-15 | 14.28 | 10.9 | 14.44 | 13.66 | 96,128 |
| 2022-08-12 | 13.87 | 10.9 | 14.5 | 13.64 | 683,074 |
| 2022-08-11 | 13.99 | 10.9 | 14.4 | 13.55 | 471,959 |
| 2022-08-10 | 14.21 | 10.9 | 14.45 | 13.77 | 472,207 |
| 2022-08-09 | 13.67 | 10.9 | 13.82 | 13.21 | 404,654 |
| 2022-08-08 | 14.6 | 10.9 | 14.7899 | 13.67 | 470,913 |
| 2022-08-05 | 14.01 | 10.9 | 14.53 | 13.7601 | 448,749 |
| 2022-08-04 | 14.81 | 10.9 | 15.11 | 14.27 | 403,310 |
| 2022-08-03 | 14.7 | 10.9 | 14.79 | 14.06 | 608,716 |
| 2022-08-02 | 12.66 | 10.9 | 14.951 | 12.66 | 976,716 |
| 2022-08-01 | 12.72 | 10.9 | 13.09 | 12.0734 | 799,521 |
| 2022-07-29 | 12.61 | 10.9 | 13.28 | 12.37 | 917,848 |
| 2022-07-28 | 10.9 | 10.9 | 12.48 | 10.9 | 1,222,417 |
| 2022-07-26 | 10.39 | 10.39 | 10.4505 | 10.01 | 301,823 |
| 2022-07-19 | 10.04 | 10.7 | 10.7 | 9.92 | 838,623 |
| 2022-07-18 | 9.92 | 9.7 | 10.44 | 9.51 | 736,195 |
| 2022-07-15 | 9.99 | 9.62 | 9.99 | 9.29 | 806,474 |
| 2022-07-14 | 10.28 | 9.82 | 10.35 | 9.72 | 681,962 |
| 2022-07-13 | 10.4 | 10.51 | 10.93 | 10.24 | 491,777 |
| 2022-07-12 | 10.45 | 10.8 | 11.21 | 10.36 | 559,627 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Aspen Aerogels to Participate in August Investor Conferences PR Newswire NORTHBOROUGH, Mass. , Aug. 8, 2022 /PRNewswire/ -- Aspen Aerogels, Inc. (NYSE: ASPN) (" Aspen " or the "Company"), a technology leader in sustainability and electrification solut...
-
Aspen Aerogels, Inc. Appoints James Sweetnam to Board of Directors PR Newswire NORTHBOROUGH, Mass. , Aug. 2, 2022 /PRNewswire/ -- Aspen Aerogels, Inc. (NYSE: ASPN) (" Aspen " or the "Company"), a technology leader in sustainability and electrification...
-
Image source: The Motley Fool. Aspen Aerogels (NYSE: ASPN) Q2 2022 Earnings Call Jul 28, 2022 , 8:30 a.m. ET Operator Continue reading For further details see: Aspen Aerogels (ASPN) Q2 2022 Earnings Call Transcript