Stockscreener 앱 받기
14.31
2.21%
0.31
시간 외 거래:
14.43
0.12
+0.84%
Aspen Aerogels Inc 주식 (ASPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $14.37 | $13.78 | $0.59 | 2,053,755.0 | +2.21% |
| 2024-11-21 | $14.46 | $13.91 | $0.55 | 2,030,104.0 | +0.14% |
| 2024-11-20 | $14.18 | $13.47 | $0.71 | 2,623,760.0 | -0.85% |
| 2024-11-19 | $14.48 | $13.73 | $0.75 | 3,440,396.0 | -2.76% |
| 2024-11-18 | $14.89 | $14.14 | $0.755 | 3,362,268.0 | +1.54% |
| 2024-11-15 | $15.41 | $14.18 | $1.23 | 3,748,025.0 | -5.43% |
| 2024-11-14 | $15.87 | $15.07 | $0.795 | 2,540,082.0 | -2.83% |
| 2024-11-13 | $16.46 | $15.28 | $1.18 | 2,509,660.0 | -1.65% |
| 2024-11-12 | $17.00 | $15.44 | $1.55 | 3,618,368.0 | -8.46% |
| 2024-11-11 | $17.56 | $16.62 | $0.9434 | 2,085,252.0 | +4.67% |
| 2024-11-08 | $16.90 | $15.68 | $1.22 | 4,190,107.0 | -1.67% |
| 2024-11-07 | $18.93 | $16.36 | $2.57 | 7,281,842.0 | -0.53% |
| 2024-11-06 | $18.40 | $16.26 | $2.14 | 6,691,999.0 | -8.91% |
| 2024-11-05 | $18.82 | $18.04 | $0.78 | 1,743,467.0 | +1.42% |
| 2024-11-04 | $18.95 | $18.10 | $0.85 | 1,824,680.0 | +1.11% |
| 2024-11-01 | $18.55 | $17.86 | $0.6913 | 1,618,449.0 | +1.18% |
| 2024-10-31 | $18.23 | $17.45 | $0.78 | 2,200,526.0 | -1.87% |
| 2024-10-30 | $18.61 | $17.53 | $1.08 | 1,724,605.0 | -0.27% |
| 2024-10-29 | $19.32 | $17.65 | $1.67 | 4,324,759.0 | -6.37% |
| 2024-10-28 | $20.19 | $19.22 | $0.9699 | 1,806,200.0 | +2.47% |
| 2024-10-25 | $19.94 | $18.95 | $0.9878 | 2,891,359.0 | -2.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.95 | $13.47 | $5.48 | 53,415,969.0 | -19.79% |
| 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% |
Aspen Aerogels Inc 주식 (ASPN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.78 | $10.33 | $3.45 | 19,197,768.0 | -2.24% |
| 2022-11 | $14.44 | $10.10 | $4.34 | 18,330,994.0 | -4.89% |
| 2022-10 | $12.94 | $8.90 | $4.04 | 9,840,113.0 | +37.53% |
| 2022-09 | $14.01 | $9.20 | $4.81 | 8,606,527.0 | -29.13% |
| 2022-08 | $15.11 | $12.07 | $3.04 | 10,114,798.0 | -0.54% |
| 2022-07 | $13.28 | $9.29 | $3.99 | 18,241,104.0 | +32.39% |
| 2022-06 | $21.48 | $7.93 | $13.55 | 52,173,417.0 | -43.61% |
| 2022-05 | $23.54 | $13.74 | $9.80 | 9,257,470.0 | -18.89% |
| 2022-04 | $35.54 | $19.93 | $15.61 | 6,065,371.0 | -37.35% |
| 2022-03 | $38.04 | $25.62 | $12.42 | 9,318,776.0 | +16.49% |
| 2022-02 | $30.51 | $25.00 | $5.51 | 8,282,868.0 | -0.34% |
| 2022-01 | $52.00 | $25.90 | $26.10 | 7,015,638.0 | -40.35% |
2.68%
자본화:
|
볼륨(24시간):