Free Trial

Aspen Aerogels (ASPN) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free ASPN Stock Alerts
$29.52
+0.06 (+0.20%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Aspen Aerogels Stock Price Performance

5 Day
Performance
-0.51%
1 Month
Performance
+88.63%
3 Month
Performance
+71.83%
6 Month
Performance
+181.68%
Year-To-Date
Performance
+87.07%
1 Year
Performance
+349.66%
Ad Digital Mavericks Media
1k a day while computer does all work?
Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.
Click here to register.

ASPN Stock Chart for Friday, May, 31, 2024

ASPN Chart by TradingView

Aspen Aerogels Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$29.46$29.52
+0.20%		$29.69$28.85866,130 shs$2.25 billion
05/29/2024$29.19$29.46
+0.92%		$29.63$28.621.27 million shs$2.24 billion
05/28/2024$29.67$29.19
-1.62%		$30.28$28.561.69 million shs$2.22 billion
05/27/2024$29.67$29.67$29.69$27.601.78 million shs$2.26 billion
05/24/2024$27.59$29.67
+7.54%		$29.68$27.601.77 million shs$2.26 billion
05/23/2024$27.08$27.59
+1.88%		$27.70$26.871.08 million shs$2.10 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
05/22/2024$26.87$27.08
+0.78%		$27.52$26.78551,110 shs$2.06 billion
05/21/2024$27.41$26.87
-1.97%		$27.27$26.60528,378 shs$2.05 billion
05/20/2024$26.69$27.41
+2.70%		$27.49$26.64785,344 shs$2.09 billion
05/17/2024$26.38$26.63
+0.95%		$27.15$26.39867,785 shs$2.03 billion
05/16/2024$26.15$26.38
+0.90%		$26.75$25.801.01 million shs$2.01 billion
05/15/2024$25.41$26.15
+2.89%		$26.46$25.351.44 million shs$1.99 billion
05/14/2024$27.33$25.41
-7.03%		$27.91$25.371.95 million shs$1.94 billion
05/13/2024$27.01$27.33
+1.18%		$27.46$26.37882,475 shs$2.08 billion
05/10/2024$26.73$27.01
+1.05%		$27.21$26.41901,285 shs$2.06 billion
05/09/2024$26.64$26.73
+0.34%		$27.19$26.261.01 million shs$2.04 billion
05/08/2024$26.27$26.64
+1.41%		$26.76$25.001.30 million shs$2.00 billion
05/07/2024$25.90$26.27
+1.43%		$27.09$25.211.65 million shs$2.00 billion
05/06/2024$25.11$25.90
+3.15%		$25.91$24.441.96 million shs$1.97 billion
05/03/2024$23.85$25.12
+5.32%		$25.65$23.403.35 million shs$1.93 billion
05/02/2024$15.22$23.85
+56.70%		$24.41$19.3311.69 million shs$1.83 billion
05/01/2024$15.65$15.22
-2.75%		$16.06$14.92918,318 shs$1.17 billion
04/30/2024$16.67$15.65
-6.12%		$16.58$15.56771,401 shs$1.20 billion
04/29/2024$16.10$16.67
+3.54%		$16.71$16.05426,525 shs$1.28 billion
04/26/2024$15.70$16.10
+2.55%		$16.46$15.65568,080 shs$1.24 billion
04/25/2024$16.63$15.70
-5.59%		$16.25$15.37630,732 shs$1.21 billion
04/24/2024$16.63$16.63$16.86$16.34652,819 shs$1.28 billion
04/23/2024$15.17$16.63
+9.62%		$16.73$15.48924,267 shs$1.28 billion
04/22/2024$14.96$15.17
+1.40%		$15.21$14.52474,220 shs$1.16 billion
04/19/2024$14.79$14.96
+1.15%		$15.09$14.60584,945 shs$1.15 billion
04/18/2024$15.08$14.79
-1.92%		$15.28$14.79421,746 shs$1.14 billion
04/17/2024$15.13$15.08
-0.33%		$15.34$14.78621,305 shs$1.16 billion
04/16/2024$15.26$15.13
-0.85%		$15.34$14.89607,628 shs$1.16 billion
04/15/2024$15.92$15.26
-4.15%		$16.12$15.21694,929 shs$1.17 billion
04/12/2024$16.78$15.93
-5.07%		$16.75$15.75543,094 shs$1.22 billion
04/11/2024$16.48$16.78
+1.82%		$16.83$16.38375,910 shs$1.29 billion
04/10/2024$16.72$16.48
-1.44%		$16.84$15.87499,835 shs$1.26 billion
04/09/2024$16.64$16.72
+0.48%		$16.81$16.11496,949 shs$1.28 billion
04/08/2024$16.64$16.64$17.07$16.52438,744 shs$1.28 billion
04/05/2024$16.85$16.62
-1.36%		$17.16$16.53399,533 shs$1.27 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$17.06$16.85
-1.23%		$18.48$16.741.33 million shs$1.29 billion
04/03/2024$16.76$17.06
+1.79%		$17.19$16.63658,523 shs$1.31 billion
04/02/2024$17.63$16.76
-4.93%		$17.12$16.17625,022 shs$1.28 billion
04/01/2024$17.60$17.63
+0.17%		$18.00$17.24725,640 shs$1.35 billion
03/29/2024$17.62$17.60
-0.11%		$17.74$17.121.38 million shs$1.35 billion
03/28/2024$17.36$17.62
+1.50%		$17.74$17.121.38 million shs$1.35 billion
03/27/2024$16.13$17.36
+7.63%		$17.36$16.101.03 million shs$1.33 billion
03/26/2024$15.81$16.13
+2.06%		$16.50$15.86531,489 shs$1.24 billion
03/25/2024$15.64$15.81
+1.05%		$16.18$15.64450,875 shs$1.21 billion
03/22/2024$16.03$15.63
-2.50%		$15.97$15.42372,490 shs$1.20 billion
03/21/2024$15.14$16.03
+5.88%		$16.20$15.35841,622 shs$1.23 billion
03/20/2024$15.36$15.14
-1.40%		$15.51$14.83741,165 shs$1.16 billion
03/19/2024$15.41$15.36
-0.36%		$15.54$15.09465,369 shs$1.18 billion
03/18/2024$15.27$15.41
+0.92%		$15.59$14.57943,834 shs$1.18 billion
03/15/2024$15.26$15.28
+0.13%		$15.83$15.181.63 million shs$1.17 billion
03/14/2024$17.89$15.26
-14.70%		$17.76$15.062.03 million shs$1.17 billion
03/13/2024$17.49$17.89
+2.29%		$19.10$17.422.10 million shs$1.37 billion
03/12/2024$17.42$17.49
+0.40%		$17.70$16.93695,321 shs$1.34 billion
03/11/2024$17.02$17.42
+2.35%		$17.81$17.00621,433 shs$1.22 billion
03/08/2024$17.36$17.02
-1.99%		$17.95$16.71562,555 shs$1.20 billion
03/07/2024$17.46$17.36
-0.57%		$17.91$17.04499,437 shs$1.22 billion
03/06/2024$16.34$17.46
+6.85%		$17.51$16.36800,496 shs$1.23 billion
03/05/2024$16.99$16.34
-3.83%		$16.80$15.731.05 million shs$1.15 billion
03/04/2024$17.61$16.99
-3.52%		$17.71$16.75849,719 shs$1.19 billion
03/01/2024$17.18$17.61
+2.50%		$18.72$17.201.89 million shs$1.24 billion
02/29/2024$17.11$17.18
+0.41%		$18.05$16.831.27 million shs$1.21 billion

Related Companies:
This page (NYSE:ASPN) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media