Hot Features
프리미엄
Aspen Aerogels Inc (ASPN)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4499 | -29.2116850127 | 11.81 | 12.71 | 8.25 | 6242948 | 9.76338991 | CS |
| 4 | -4.3999 | -34.4819749216 | 12.76 | 12.76 | 8.25 | 2533437 | 10.55977713 | CS |
| 12 | -6.4349 | -43.4937478878 | 14.795 | 15.375727 | 8.25 | 1863012 | 11.91484952 | CS |
| 26 | -21.6399 | -72.133 | 30 | 33.15 | 8.25 | 2208965 | 18.12557284 | CS |
| 52 | -8.8899 | -51.5356521739 | 17.25 | 33.15 | 8.25 | 1737857 | 19.86077935 | CS |
| 156 | -19.1399 | -69.5996363636 | 27.5 | 38.04 | 5.325 | 1156256 | 15.41256703 | CS |
| 260 | -1.2299 | -12.8248175182 | 9.59 | 65.9861 | 4.09 | 776146 | 16.56990788 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.63 | -0.37 | -4.11 | 9.05 | 9.4952 | 8.25 | 5246767 |
| 1739490000 | 9 | -2.75 | -23.40 | 9.1199999 | 9.82 | 8.425 | 12438328 |
| 1739403600 | 11.75 | -0.39 | -3.21 | 11.79 | 12.3612 | 11.42 | 4809521 |
| 1739317200 | 12.14 | 0.14 | 1.17 | 11.81 | 12.71 | 11.7 | 2477177 |
| 1739230800 | 12 | 0.53 | 4.62 | 11.52 | 12.0599 | 11.42 | 1783893 |
| 1738971600 | 11.47 | -0.16 | -1.38 | 11.66 | 11.724 | 11.28 | 1032487 |
| 1738885200 | 11.63 | 0.35 | 3.10 | 11.46 | 11.85 | 11.32 | 1289419 |
| 1738798800 | 11.28 | -0.33 | -2.84 | 11.62 | 11.6877 | 11.14 | 1356152 |
| 1738712400 | 11.61 | 0.04 | 0.35 | 11.58 | 11.7438 | 11.33 | 1176143 |
| 1738626000 | 11.57 | -0.12 | -1.03 | 10.93 | 11.795 | 10.79 | 1308185 |
| 1738366800 | 11.69 | -0.06 | -0.51 | 11.83 | 12.18 | 11.665 | 1161637 |
| 1738280400 | 11.75 | 0.19 | 1.64 | 11.71 | 11.96 | 11.58 | 1061172 |
| 1738194000 | 11.56 | 0.17 | 1.49 | 11.45 | 11.63 | 11.16 | 1251771 |
| 1738107600 | 11.39 | 0.41 | 3.73 | 11.1 | 11.715 | 10.78 | 2308678 |
| 1738021200 | 10.98 | -0.55 | -4.77 | 11.2 | 11.21 | 10.67 | 1667440 |
| 1737762000 | 11.53 | 0.2 | 1.77 | 11.7 | 11.86 | 11.42 | 1498900 |
| 1737675600 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1737589200 | 11.33 | -0.32 | -2.75 | 11.56 | 11.7342 | 11.29 | 1581344 |
| 1737502800 | 11.65 | -1.07 | -8.41 | 12.76 | 12.76 | 11.52 | 2152857 |
| 1737157200 | 12.72 | 0.16 | 1.27 | 12.68 | 12.9 | 12.45 | 1371882 |
| 1737070800 | 12.56 | -0.16 | -1.26 | 12.49 | 12.69 | 12.11 | 1326103 |
| 1736984400 | 12.72 | 0.25 | 2.00 | 13.1 | 13.28 | 12.65 | 1148567 |
| 1736898000 | 12.47 | -0.26 | -2.04 | 13.05 | 13.19 | 12.46 | 1169632 |
| 1736811600 | 12.73 | 0.19 | 1.52 | 12.22 | 12.77 | 11.67 | 1621317 |
| 1736552400 | 12.54 | -0.62 | -4.71 | 12.76 | 13.02 | 12.38 | 1278047 |
| 1736379600 | 13.16 | -0.14 | -1.05 | 12.98 | 13.21 | 12.79 | 1347234 |
| 1736293200 | 13.3 | -0.6 | -4.32 | 14.26 | 14.29 | 13.07 | 1463725 |
| 1736206800 | 13.9 | 0.88 | 6.76 | 13.74 | 14.16 | 13.68 | 2311149 |
| 1735947600 | 13.02 | 0.85 | 6.98 | 12.325 | 13.1 | 12.23 | 1553545 |
| 1735861200 | 12.17 | 0.29 | 2.44 | 12.1126 | 12.65 | 11.87 | 1226221 |
| 1735688400 | 11.88 | -0.14 | -1.16 | 12.12 | 12.28 | 11.5935 | 2154352 |
| 1735602000 | 12.02 | -0.45 | -3.61 | 12.2311 | 12.24 | 11.71 | 1288728 |
| 1735342800 | 12.47 | 0.08 | 0.65 | 12.4 | 12.6957 | 12.16 | 1392390 |
| 1735256400 | 12.39 | 0.49 | 4.12 | 11.78 | 12.42 | 11.7 | 1263082 |
| 1735077840 | 11.9 | -0.15 | -1.24 | 12.08 | 12.09 | 11.8 | 865365 |
| 1734997200 | 12.05 | 0 | 0.00 | 12.1 | 12.36 | 11.93 | 1784228 |
| 1734738000 | 12.05 | 0.06 | 0.50 | 11.8 | 12.61 | 11.795 | 3775877 |
| 1734651600 | 11.99 | -0.5 | -4.00 | 12.63 | 12.69 | 11.97 | 1249116 |
| 1734565200 | 12.49 | -0.48 | -3.70 | 13 | 13.7499 | 12.33 | 1800879 |
| 1734478800 | 12.97 | 0.04 | 0.31 | 12.77 | 13.08 | 12.68 | 1216764 |
| 1734392400 | 12.93 | -0.21 | -1.60 | 13.16 | 13.25 | 12.9 | 1540070 |
| 1734133200 | 13.14 | -0.01 | -0.08 | 13.08 | 13.36 | 13.04 | 1046937 |
| 1734046800 | 13.15 | -0.47 | -3.45 | 13.56 | 13.56 | 12.93 | 1034312 |
| 1733960400 | 13.62 | -0.08 | -0.58 | 13.92 | 13.99 | 13.41 | 1147818 |
| 1733874000 | 13.7 | -0.6 | -4.20 | 14.32 | 14.32 | 13.626 | 1135789 |
| 1733787600 | 14.3 | 0.94 | 7.04 | 13.67 | 14.53 | 13.56 | 1814946 |
| 1733528400 | 13.36 | -0.12 | -0.89 | 13.8 | 14.01 | 13.24 | 1676331 |
| 1733442000 | 13.48 | -0.86 | -6.00 | 14.2 | 14.34 | 13.45 | 1549965 |
| 1733355600 | 14.34 | 0.52 | 3.76 | 13.88 | 14.4 | 13.84 | 1611089 |
| 1733269200 | 13.82 | -1.39 | -9.14 | 14.78 | 14.78 | 13.8 | 2330084 |
| 1733182800 | 15.21 | 0.41 | 2.77 | 14.83 | 15.375727 | 14.37 | 1440959 |
| 1732917840 | 14.8 | 0.32 | 2.21 | 14.64 | 15.04 | 14.52 | 1036388 |
| 1732750800 | 14.48 | 0.14 | 0.98 | 14.5 | 14.96 | 14.3 | 1321021 |
| 1732664400 | 14.34 | -0.71 | -4.72 | 14.795 | 15.04 | 14.23 | 1843866 |
| 1732578000 | 15.05 | 0.74 | 5.17 | 14.78 | 15.32 | 14.41 | 3105897 |
| 1732318800 | 14.31 | 0.31 | 2.21 | 13.96 | 14.37 | 13.78 | 2064168 |
| 1732232400 | 14 | 0.02 | 0.14 | 14.095 | 14.46 | 13.91 | 2110670 |
| 1732146000 | 13.98 | -0.12 | -0.85 | 14.11 | 14.18 | 13.47 | 2605313 |
| 1732059600 | 14.1 | -0.4 | -2.76 | 14.2 | 14.325 | 13.73 | 3449469 |
| 1731973200 | 14.5 | 0.22 | 1.54 | 14.29 | 14.895 | 14.14 | 3367417 |
