Stockscreener 앱 받기
5.79
5.85%
0.32
시장 영업 전:
5.88
0.09
+1.55%
Aspen Aerogels Inc 주식 (ASPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $5.90 | $5.55 | $0.35 | 1,297,300.0 | +5.85% |
| 2026-05-21 | $5.53 | $5.04 | $0.495 | 1,610,319.0 | +7.25% |
| 2026-05-20 | $5.19 | $4.93 | $0.26 | 1,087,651.0 | +0.79% |
| 2026-05-19 | $5.25 | $4.90 | $0.3492 | 1,289,410.0 | -5.07% |
| 2026-05-18 | $5.63 | $5.31 | $0.32 | 1,261,632.0 | -4.82% |
| 2026-05-15 | $5.78 | $5.50 | $0.28 | 2,017,830.0 | -3.78% |
| 2026-05-14 | $6.05 | $5.25 | $0.805 | 2,988,266.0 | +7.78% |
| 2026-05-13 | $5.58 | $5.03 | $0.5504 | 2,716,778.0 | +6.72% |
| 2026-05-12 | $5.38 | $5.03 | $0.355 | 2,532,829.0 | -1.17% |
| 2026-05-11 | $5.54 | $4.97 | $0.575 | 2,180,999.0 | +1.59% |
| 2026-05-08 | $5.63 | $5.04 | $0.59 | 2,001,799.0 | -1.56% |
| 2026-05-07 | $5.55 | $4.61 | $0.9398 | 5,388,844.0 | +24.27% |
| 2026-05-06 | $4.19 | $4.02 | $0.1668 | 1,842,421.0 | -0.48% |
| 2026-05-05 | $4.14 | $3.87 | $0.275 | 1,576,637.0 | +6.70% |
| 2026-05-04 | $4.25 | $3.83 | $0.425 | 1,606,639.0 | -9.13% |
| 2026-05-01 | $4.27 | $3.75 | $0.52 | 2,313,733.0 | +15.09% |
| 2026-04-30 | $3.73 | $3.56 | $0.17 | 2,132,951.0 | +2.77% |
| 2026-04-29 | $3.63 | $3.51 | $0.125 | 777,278.0 | +0.00% |
| 2026-04-28 | $3.63 | $3.50 | $0.13 | 1,324,204.0 | -0.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.05 | $3.75 | $2.30 | 35,010,387.0 | +56.06% |
| 2026-04 | $3.98 | $3.15 | $0.825 | 30,629,317.0 | +8.48% |
| 2026-03 | $3.78 | $3.02 | $0.76 | 29,679,987.0 | +9.62% |
| 2026-02 | $3.74 | $2.30 | $1.44 | 33,633,566.0 | -7.42% |
| 2026-01 | $3.94 | $2.80 | $1.14 | 31,070,231.0 | +19.08% |
Aspen Aerogels Inc 주식 (ASPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.73 | $2.86 | $0.87 | 40,994,459.0 | -8.39% |
| 2025-11 | $8.23 | $2.92 | $5.31 | 67,076,452.0 | -60.44% |
| 2025-10 | $9.35 | $6.86 | $2.49 | 45,847,647.0 | +16.95% |
| 2025-09 | $7.69 | $6.18 | $1.51 | 32,027,766.0 | +1.75% |
| 2025-08 | $9.78 | $6.45 | $3.33 | 50,678,610.0 | -10.70% |
| 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% |
1.59%
1.17%
자본화:
|
볼륨(24시간):