Stockscreener 앱 받기
5.513
0.09%
0.037
Aspen Aerogels Inc 주식 (ASPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $5.71 | $5.49 | $0.22 | 346,314.0 | -0.54% |
| 2025-04-25 | $5.58 | $5.30 | $0.28 | 836,864.0 | +1.65% |
| 2025-04-24 | $5.47 | $5.26 | $0.21 | 1,561,651.0 | +4.40% |
| 2025-04-23 | $5.59 | $5.11 | $0.485 | 1,651,325.0 | +1.36% |
| 2025-04-22 | $5.24 | $5.05 | $0.185 | 1,142,357.0 | +1.78% |
| 2025-04-21 | $5.15 | $4.96 | $0.19 | 1,235,444.0 | -2.69% |
| 2025-04-17 | $5.25 | $5.06 | $0.19 | 1,174,675.0 | +0.77% |
| 2025-04-16 | $5.43 | $5.09 | $0.3368 | 1,608,909.0 | -0.19% |
| 2025-04-15 | $5.46 | $5.13 | $0.33 | 1,376,014.0 | -2.45% |
| 2025-04-14 | $5.44 | $5.21 | $0.2309 | 1,323,991.0 | +2.91% |
| 2025-04-11 | $5.21 | $4.91 | $0.305 | 1,692,190.0 | +1.18% |
| 2025-04-10 | $5.40 | $4.99 | $0.41 | 1,863,657.0 | -7.44% |
| 2025-04-09 | $5.64 | $4.80 | $0.84 | 3,726,595.0 | +9.76% |
| 2025-04-08 | $5.49 | $4.90 | $0.59 | 1,858,582.0 | -5.99% |
| 2025-04-07 | $5.67 | $5.00 | $0.67 | 2,704,747.0 | -2.38% |
| 2025-04-04 | $5.50 | $5.03 | $0.465 | 2,893,146.0 | -2.67% |
| 2025-04-03 | $6.06 | $5.46 | $0.60 | 2,392,759.0 | -12.46% |
| 2025-04-02 | $6.47 | $6.13 | $0.345 | 991,933.0 | +1.10% |
| 2025-04-01 | $6.46 | $6.25 | $0.2005 | 1,122,324.0 | -0.63% |
| 2025-03-31 | $6.51 | $6.23 | $0.281 | 1,900,481.0 | -2.89% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $6.47 | $4.80 | $1.67 | 31,503,477.0 | -13.62% |
| 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% |
0.09%
0.90%
자본화:
|
볼륨(24시간):