Stockscreener 앱 받기
5.5701
2.39%
0.1301
Aspen Aerogels Inc 주식 (ASPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $5.61 | $5.29 | $0.315 | 245,266.0 | +2.94% |
| 2026-10-22 | $5.53 | $5.29 | $0.24 | 1,099,419.0 | -3.37% |
| 2026-10-21 | $5.67 | $5.39 | $0.27 | 1,055,885.0 | +5.63% |
| 2026-10-20 | $5.35 | $5.14 | $0.21 | 874,417.0 | +0.19% |
| 2026-10-19 | $5.34 | $5.21 | $0.1284 | 810,543.0 | +2.50% |
| 2026-10-16 | $5.43 | $5.18 | $0.255 | 883,371.0 | -3.89% |
| 2026-10-15 | $5.41 | $4.93 | $0.48 | 1,101,507.0 | +4.65% |
| 2026-10-14 | $5.43 | $5.13 | $0.305 | 773,709.0 | -5.67% |
| 2026-10-13 | $5.47 | $5.24 | $0.23 | 584,926.0 | +0.55% |
| 2026-10-12 | $5.58 | $5.40 | $0.18 | 647,183.0 | -3.72% |
| 2026-10-09 | $5.70 | $5.53 | $0.175 | 593,871.0 | +0.36% |
| 2026-10-08 | $5.70 | $5.46 | $0.235 | 1,178,497.0 | -2.60% |
| 2026-10-07 | $5.79 | $5.53 | $0.265 | 672,749.0 | -1.53% |
| 2026-10-06 | $5.92 | $5.69 | $0.235 | 603,753.0 | +3.16% |
| 2026-10-05 | $5.79 | $5.59 | $0.19 | 778,019.0 | +0.00% |
| 2026-10-02 | $5.82 | $5.65 | $0.1734 | 839,093.0 | +2.34% |
| 2026-10-01 | $5.64 | $5.30 | $0.3443 | 1,072,755.0 | +1.46% |
| 2026-09-30 | $5.51 | $5.18 | $0.3292 | 1,419,047.0 | +4.98% |
| 2026-09-29 | $5.34 | $5.07 | $0.27 | 815,266.0 | +0.97% |
| 2026-09-28 | $5.35 | $5.06 | $0.29 | 1,077,517.0 | -0.96% |
| 2026-09-25 | $5.31 | $5.02 | $0.29 | 1,741,639.0 | -1.51% |
| 2026-09-24 | $5.64 | $5.20 | $0.44 | 2,364,713.0 | -6.69% |
| 2026-09-23 | $5.72 | $5.42 | $0.3016 | 1,098,982.0 | +3.65% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.92 | $4.93 | $0.995 | 13,814,963.0 | +2.19% |
| 2026-09 | $5.72 | $4.71 | $1.02 | 19,311,101.0 | +11.16% |
| 2026-08 | $8.10 | $4.49 | $3.61 | 33,415,994.0 | +6.25% |
| 2026-07 | $6.39 | $4.07 | $2.32 | 21,393,210.0 | -26.81% |
| 2026-06 | $6.51 | $5.16 | $1.35 | 32,220,425.0 | -0.94% |
| 2026-05 | $6.70 | $3.75 | $2.95 | 40,923,772.0 | +72.51% |
| 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% |
0.46%
5.98%
자본화:
|
볼륨(24시간):