Stockscreener 앱 받기
5.1857
1.08%
0.0757
Aspen Aerogels Inc 주식 (ASPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $5.22 | $5.10 | $0.12 | 188,836.0 | +1.47% |
| 2026-08-20 | $5.45 | $5.07 | $0.38 | 900,560.0 | -6.24% |
| 2026-08-19 | $5.68 | $5.44 | $0.24 | 734,954.0 | -2.33% |
| 2026-08-18 | $5.71 | $5.46 | $0.25 | 857,692.0 | -4.12% |
| 2026-08-17 | $5.89 | $5.73 | $0.165 | 818,197.0 | -0.51% |
| 2026-08-14 | $6.04 | $5.81 | $0.23 | 1,018,201.0 | -3.62% |
| 2026-08-13 | $6.18 | $5.97 | $0.215 | 966,661.0 | -1.30% |
| 2026-08-12 | $6.33 | $6.04 | $0.29 | 1,044,451.0 | +0.16% |
| 2026-08-11 | $6.42 | $6.02 | $0.40 | 991,120.0 | -2.38% |
| 2026-08-10 | $6.83 | $6.26 | $0.57 | 1,219,684.0 | +0.64% |
| 2026-08-07 | $7.13 | $5.67 | $1.46 | 2,294,813.0 | -9.29% |
| 2026-08-06 | $8.10 | $6.41 | $1.69 | 14,375,816.0 | +37.52% |
| 2026-08-05 | $5.16 | $4.92 | $0.24 | 1,083,044.0 | -0.99% |
| 2026-08-04 | $5.08 | $4.78 | $0.30 | 1,042,679.0 | +6.98% |
| 2026-08-03 | $4.83 | $4.49 | $0.335 | 897,780.0 | +1.94% |
| 2026-07-31 | $4.71 | $4.45 | $0.255 | 810,784.0 | +2.88% |
| 2026-07-30 | $4.57 | $4.24 | $0.33 | 1,303,344.0 | +10.27% |
| 2026-07-29 | $4.42 | $4.07 | $0.36 | 1,177,041.0 | -6.83% |
| 2026-07-28 | $4.65 | $4.34 | $0.31 | 899,076.0 | -5.59% |
| 2026-07-27 | $4.86 | $4.58 | $0.28 | 1,252,564.0 | -0.43% |
| 2026-07-24 | $5.15 | $4.60 | $0.5489 | 1,195,176.0 | -9.50% |
| 2026-07-23 | $5.30 | $5.03 | $0.27 | 828,701.0 | -2.82% |
| 2026-07-22 | $5.47 | $5.29 | $0.18 | 891,777.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $8.10 | $4.49 | $3.61 | 28,434,488.0 | +11.75% |
| 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% |
0.29%
0.07%
자본화:
|
볼륨(24시간):