Stockscreener 앱 받기
7.55
0.26%
-0.02
시장 영업 전:
7.32
-0.23
-3.05%
Aspen Aerogels Inc 주식 (ASPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.69 | $7.13 | $0.56 | 3,907,321.0 | -0.26% |
| 2025-08-07 | $9.78 | $7.50 | $2.27 | 7,979,810.0 | -8.13% |
| 2025-08-06 | $8.52 | $8.03 | $0.49 | 6,089,326.0 | -0.24% |
| 2025-08-05 | $8.39 | $7.86 | $0.535 | 2,372,131.0 | +4.82% |
| 2025-08-04 | $7.99 | $7.60 | $0.39 | 1,526,313.0 | +3.68% |
| 2025-08-01 | $7.68 | $7.18 | $0.50 | 2,397,668.0 | -0.78% |
| 2025-07-31 | $8.07 | $7.53 | $0.55 | 2,127,467.0 | -3.04% |
| 2025-07-30 | $8.34 | $7.71 | $0.635 | 3,504,332.0 | +1.28% |
| 2025-07-29 | $8.06 | $7.36 | $0.7044 | 3,588,779.0 | +0.91% |
| 2025-07-28 | $7.99 | $7.68 | $0.3071 | 1,454,945.0 | -0.51% |
| 2025-07-25 | $7.90 | $7.62 | $0.275 | 1,536,274.0 | -0.13% |
| 2025-07-24 | $8.10 | $7.55 | $0.55 | 2,186,078.0 | -4.54% |
| 2025-07-23 | $8.29 | $8.06 | $0.23 | 1,244,487.0 | +4.89% |
| 2025-07-22 | $7.88 | $7.40 | $0.48 | 2,742,073.0 | +5.14% |
| 2025-07-21 | $7.67 | $7.32 | $0.3438 | 2,716,673.0 | +2.21% |
| 2025-07-18 | $7.53 | $6.84 | $0.6883 | 2,610,456.0 | +8.56% |
| 2025-07-17 | $6.72 | $6.35 | $0.3703 | 1,091,691.0 | +5.05% |
| 2025-07-16 | $6.61 | $6.25 | $0.36 | 1,216,945.0 | -2.31% |
| 2025-07-15 | $6.82 | $6.48 | $0.34 | 1,173,673.0 | -1.22% |
| 2025-07-14 | $6.77 | $6.53 | $0.24 | 1,393,399.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.78 | $7.13 | $2.65 | 28,179,890.0 | -1.44% |
| 2025-07 | $8.34 | $5.75 | $2.59 | 42,017,952.0 | +29.39% |
| 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% |
1.34%
0.72%
자본화:
|
볼륨(24시간):