Stockscreener 앱 받기
6.46
1.89%
0.12
시간 외 거래:
6.46
Aspen Aerogels Inc 주식 (ASPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $6.58 | $6.37 | $0.2136 | 673,506.0 | +1.89% |
| 2025-07-02 | $6.43 | $6.12 | $0.315 | 1,296,960.0 | +3.26% |
| 2025-07-01 | $6.36 | $5.75 | $0.605 | 1,733,009.0 | +3.72% |
| 2025-06-30 | $6.08 | $5.78 | $0.295 | 1,624,792.0 | +0.68% |
| 2025-06-27 | $6.15 | $5.84 | $0.3082 | 2,759,478.0 | -4.39% |
| 2025-06-26 | $6.21 | $5.75 | $0.455 | 1,845,600.0 | +7.33% |
| 2025-06-25 | $6.11 | $5.72 | $0.39 | 1,514,681.0 | -5.60% |
| 2025-06-24 | $6.14 | $5.87 | $0.27 | 1,081,304.0 | +4.30% |
| 2025-06-23 | $5.92 | $5.63 | $0.285 | 1,199,065.0 | +0.52% |
| 2025-06-20 | $5.96 | $5.67 | $0.285 | 2,208,625.0 | -2.20% |
| 2025-06-18 | $6.12 | $5.89 | $0.235 | 924,732.0 | -0.34% |
| 2025-06-17 | $6.30 | $5.92 | $0.39 | 929,326.0 | -5.56% |
| 2025-06-16 | $6.42 | $6.17 | $0.24 | 1,226,940.0 | +2.11% |
| 2025-06-13 | $6.35 | $6.13 | $0.215 | 942,694.0 | -4.05% |
| 2025-06-12 | $6.48 | $6.27 | $0.21 | 970,888.0 | -1.23% |
| 2025-06-11 | $6.54 | $6.30 | $0.2349 | 1,354,466.0 | +1.88% |
| 2025-06-10 | $6.41 | $6.19 | $0.22 | 1,359,408.0 | +3.40% |
| 2025-06-09 | $6.36 | $6.14 | $0.217 | 1,311,648.0 | +2.49% |
| 2025-06-06 | $6.12 | $5.81 | $0.3138 | 1,263,707.0 | +3.97% |
| 2025-06-05 | $5.98 | $5.76 | $0.22 | 1,241,454.0 | -2.03% |
| 2025-06-04 | $6.02 | $5.83 | $0.19 | 1,248,495.0 | +1.20% |
| 2025-06-03 | $6.09 | $5.55 | $0.5363 | 1,553,687.0 | +2.64% |
Aspen Aerogels Inc 주식 (ASPN) 연도별 가격 이력
이 심층 분석에서는 Aspen Aerogels Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aspen Aerogels Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aspen Aerogels Inc 주식 (ASPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.58 | $5.75 | $0.8336 | 4,376,981.0 | +9.12% |
| 2025-06 | $6.54 | $5.50 | $1.03 | 28,103,633.0 | +2.78% |
| 2025-05 | $6.92 | $4.16 | $2.76 | 56,775,727.0 | +6.67% |
| 2025-04 | $6.47 | $4.80 | $1.67 | 34,587,459.0 | -15.49% |
| 2025-03 | $8.12 | $6.23 | $1.90 | 28,708,081.0 | -16.03% |
| 2025-02 | $12.71 | $7.37 | $5.34 | 51,789,839.0 | -34.90% |
| 2025-01 | $14.30 | $10.67 | $3.63 | 29,639,376.0 | -1.60% |
Aspen Aerogels Inc 주식 (ASPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.38 | $11.64 | $3.74 | 30,436,098.0 | -18.78% |
| 2024-11 | $18.95 | $13.47 | $5.48 | 58,615,749.0 | -17.04% |
| 2024-10 | $27.25 | $17.45 | $9.80 | 67,039,076.0 | -35.57% |
| 2024-09 | $30.24 | $22.78 | $7.46 | 33,713,112.0 | -3.49% |
| 2024-08 | $33.15 | $16.78 | $16.37 | 45,127,850.0 | +40.57% |
| 2024-07 | $28.29 | $20.12 | $8.17 | 23,180,901.0 | -14.42% |
| 2024-06 | $31.74 | $23.27 | $8.47 | 27,199,445.0 | -20.29% |
| 2024-05 | $30.28 | $14.92 | $15.36 | 38,588,238.0 | +91.06% |
| 2024-04 | $18.48 | $14.52 | $3.96 | 12,966,330.0 | -11.02% |
| 2024-03 | $19.10 | $14.57 | $4.53 | 19,002,144.0 | +2.44% |
| 2024-02 | $18.12 | $10.75 | $7.37 | 28,015,850.0 | +52.98% |
| 2024-01 | $16.07 | $11.21 | $4.86 | 17,092,495.0 | -28.83% |
Aspen Aerogels Inc 주식 (ASPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.32 | $10.36 | $6.96 | 21,374,632.0 | +50.57% |
| 2023-11 | $11.39 | $7.47 | $3.92 | 15,273,145.0 | +35.75% |
| 2023-10 | $9.16 | $6.62 | $2.54 | 21,050,021.0 | -10.23% |
| 2023-09 | $8.79 | $5.94 | $2.84 | 20,836,074.0 | +41.22% |
| 2023-08 | $8.31 | $5.33 | $2.99 | 18,152,160.0 | -26.98% |
| 2023-07 | $8.90 | $7.35 | $1.55 | 11,047,802.0 | +5.70% |
| 2023-06 | $8.68 | $6.50 | $2.18 | 18,630,825.0 | +20.09% |
| 2023-05 | $8.70 | $5.76 | $2.94 | 19,610,544.0 | +4.95% |
| 2023-04 | $7.58 | $5.41 | $2.17 | 19,880,815.0 | -15.97% |
| 2023-03 | $10.97 | $6.37 | $4.60 | 31,959,532.0 | -31.34% |
| 2023-02 | $13.50 | $9.84 | $3.66 | 16,741,723.0 | +3.33% |
| 2023-01 | $12.40 | $8.82 | $3.58 | 17,947,234.0 | -10.94% |
0.28%
0.21%
자본화:
|
볼륨(24시간):