Aspen Aerogels Inc ASPN
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$5,56+0,07 (+%1,37)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,43 | -%0,84 | $5,60 | $5,63 | $5,30 | 271,28K |
| 2026-09-30 | $5,48 | +%4,98 | $5,24 | $5,51 | $5,18 | 1,42M |
| 2026-09-29 | $5,22 | +%0,97 | $5,27 | $5,34 | $5,07 | 815,30K |
| 2026-09-28 | $5,17 | -%0,96 | $5,18 | $5,35 | $5,06 | 1,08M |
| 2026-09-25 | $5,22 | -%1,51 | $5,25 | $5,31 | $5,02 | 1,74M |
| 2026-09-24 | $5,30 | -%6,69 | $5,50 | $5,64 | $5,20 | 2,36M |
| 2026-09-23 | $5,68 | +%3,65 | $5,45 | $5,72 | $5,42 | 1,10M |
| 2026-09-22 | $5,48 | +%5,59 | $5,22 | $5,59 | $5,17 | 1,50M |
| 2026-09-21 | $5,19 | +%2,37 | $5,16 | $5,21 | $5,06 | 662,70K |
| 2026-09-18 | $5,07 | -%1,17 | $5,18 | $5,18 | $4,89 | 834,70K |
| 2026-09-17 | $5,13 | +%4,06 | $5,05 | $5,26 | $5,05 | 630,60K |
| 2026-09-16 | $4,93 | +%1,44 | $4,90 | $5,09 | $4,88 | 665,90K |
| 2026-09-15 | $4,86 | -%0,21 | $4,86 | $4,93 | $4,78 | 494,20K |
| 2026-09-14 | $4,87 | -%0,81 | $4,80 | $4,94 | $4,78 | 574,10K |
| 2026-09-11 | $4,91 | +%3,15 | $4,82 | $4,99 | $4,75 | 688,20K |
| 2026-09-10 | $4,76 | -%1,65 | $4,78 | $4,89 | $4,71 | 632,00K |
| 2026-09-09 | $4,84 | -%1,43 | $4,87 | $4,95 | $4,80 | 727,20K |
| 2026-09-08 | $4,91 | -%0,20 | $4,92 | $5,08 | $4,89 | 682,60K |
| 2026-09-04 | $4,92 | +%2,93 | $4,76 | $4,92 | $4,76 | 442,00K |
| 2026-09-03 | $4,78 | -%2,85 | $4,92 | $4,97 | $4,77 | 700,40K |
| 2026-09-02 | $4,92 | +%1,65 | $4,81 | $4,94 | $4,80 | 695,20K |
| 2026-09-01 | $4,84 | -%1,83 | $4,81 | $4,88 | $4,71 | 870,80K |
| 2026-08-31 | $4,93 | %0,00 | $4,96 | $5,01 | $4,82 | 759,90K |
| 2026-08-28 | $4,93 | -%5,74 | $5,25 | $5,30 | $4,89 | 904,70K |
| 2026-08-27 | $5,23 | +%0,77 | $5,30 | $5,40 | $5,20 | 671,70K |
| 2026-08-26 | $5,19 | -%0,76 | $5,20 | $5,32 | $5,18 | 535,00K |
| 2026-08-25 | $5,23 | +%4,39 | $5,10 | $5,38 | $5,07 | 846,30K |
| 2026-08-24 | $5,01 | -%3,28 | $5,15 | $5,15 | $4,96 | 740,80K |
| 2026-08-21 | $5,18 | +%1,37 | $5,16 | $5,26 | $5,10 | 713,60K |
| 2026-08-20 | $5,11 | -%6,24 | $5,40 | $5,45 | $5,07 | 900,60K |
| 2026-08-19 | $5,45 | -%2,33 | $5,59 | $5,68 | $5,44 | 735,40K |
| 2026-08-18 | $5,58 | -%4,12 | $5,69 | $5,71 | $5,46 | 857,80K |
| 2026-08-17 | $5,82 | -%0,51 | $5,80 | $5,89 | $5,73 | 818,20K |
| 2026-08-14 | $5,85 | -%3,62 | $5,98 | $6,04 | $5,81 | 1,02M |
| 2026-08-13 | $6,07 | -%1,30 | $6,07 | $6,18 | $5,97 | 967,20K |
| 2026-08-12 | $6,15 | +%0,16 | $6,30 | $6,33 | $6,04 | 1,04M |
| 2026-08-11 | $6,14 | -%2,38 | $6,39 | $6,42 | $6,02 | 991,60K |
| 2026-08-10 | $6,29 | +%0,64 | $6,31 | $6,84 | $6,26 | 1,22M |
| 2026-08-07 | $6,25 | -%9,29 | $7,04 | $7,13 | $5,67 | 2,30M |
| 2026-08-06 | $6,89 | +%37,52 | $7,30 | $8,10 | $6,41 | 14,40M |
| 2026-08-05 | $5,01 | -%0,99 | $5,06 | $5,16 | $4,92 | 1,25M |
| 2026-08-04 | $5,06 | +%6,98 | $4,78 | $5,08 | $4,78 | 1,04M |
| 2026-08-03 | $4,73 | +%2,16 | $4,59 | $4,82 | $4,49 | 898,30K |
| 2026-07-31 | $4,63 | +%2,66 | $4,61 | $4,70 | $4,45 | 991,50K |
| 2026-07-30 | $4,51 | +%10,27 | $4,25 | $4,57 | $4,24 | 1,30M |
| 2026-07-29 | $4,09 | -%6,83 | $4,37 | $4,43 | $4,07 | 1,18M |
| 2026-07-28 | $4,39 | -%5,59 | $4,65 | $4,65 | $4,34 | 901,70K |
| 2026-07-27 | $4,65 | -%0,43 | $4,74 | $4,86 | $4,58 | 1,25M |
| 2026-07-24 | $4,67 | -%9,50 | $5,15 | $5,15 | $4,60 | 1,20M |
| 2026-07-23 | $5,16 | -%2,82 | $5,20 | $5,30 | $5,03 | 829,00K |
| 2026-07-22 | $5,31 | -%2,21 | $5,35 | $5,47 | $5,29 | 893,80K |
| 2026-07-21 | $5,43 | +%7,95 | $5,16 | $5,45 | $5,08 | 890,00K |
| 2026-07-20 | $5,03 | -%1,95 | $5,10 | $5,21 | $5,01 | 720,40K |
| 2026-07-17 | $5,13 | +%1,58 | $4,96 | $5,24 | $4,88 | 885,90K |
| 2026-07-16 | $5,05 | -%4,72 | $5,24 | $5,44 | $4,98 | 813,00K |
| 2026-07-15 | $5,30 | +%0,57 | $5,34 | $5,48 | $5,13 | 685,40K |
| 2026-07-14 | $5,27 | +%1,74 | $5,27 | $5,39 | $5,20 | 640,30K |
| 2026-07-13 | $5,18 | +%0,39 | $5,16 | $5,23 | $5,07 | 914,00K |
| 2026-07-10 | $5,16 | -%1,53 | $5,25 | $5,25 | $5,13 | 717,70K |
| 2026-07-09 | $5,24 | +%0,96 | $5,27 | $5,34 | $5,18 | 679,50K |
| 2026-07-08 | $5,19 | +%0,97 | $5,04 | $5,21 | $5,04 | 949,30K |
| 2026-07-07 | $5,14 | -%6,03 | $5,35 | $5,35 | $5,03 | 1,36M |
| 2026-07-06 | $5,47 | -%1,97 | $5,62 | $5,79 | $5,44 | 1,13M |
| 2026-07-02 | $5,58 | -%5,90 | $5,91 | $6,11 | $5,51 | 1,51M |
| 2026-07-01 | $5,93 | -%6,47 | $6,39 | $6,39 | $5,89 | 1,19M |
| 2026-06-30 | $6,34 | +%6,02 | $6,00 | $6,43 | $5,99 | 2,06M |
| 2026-06-29 | $5,98 | +%6,22 | $5,64 | $5,98 | $5,45 | 1,97M |
| 2026-06-26 | $5,63 | -%0,88 | $5,50 | $5,64 | $5,34 | 3,37M |
| 2026-06-25 | $5,68 | -%0,87 | $5,83 | $5,84 | $5,57 | 1,21M |
| 2026-06-24 | $5,73 | -%2,88 | $5,92 | $5,92 | $5,55 | 1,26M |
| 2026-06-23 | $5,90 | -%7,38 | $6,17 | $6,43 | $5,89 | 1,63M |
| 2026-06-22 | $6,37 | +%0,79 | $6,31 | $6,51 | $6,09 | 1,80M |
| 2026-06-18 | $6,32 | +%4,46 | $6,18 | $6,40 | $5,99 | 2,20M |
| 2026-06-17 | $6,05 | +%3,95 | $5,80 | $6,36 | $5,73 | 1,56M |
| 2026-06-16 | $5,82 | -%3,64 | $5,93 | $6,14 | $5,78 | 1,81M |
| 2026-06-15 | $6,04 | +%2,03 | $6,14 | $6,21 | $5,96 | 1,23M |
| 2026-06-12 | $5,92 | +%3,50 | $5,69 | $6,01 | $5,67 | 941,40K |
| 2026-06-11 | $5,72 | +%5,15 | $5,54 | $5,72 | $5,41 | 1,37M |
| 2026-06-10 | $5,44 | -%1,45 | $5,46 | $5,69 | $5,43 | 882,50K |
| 2026-06-09 | $5,52 | -%2,13 | $5,72 | $5,79 | $5,16 | 1,66M |
| 2026-06-08 | $5,64 | %0,00 | $5,80 | $5,85 | $5,63 | 943,20K |
| 2026-06-05 | $5,64 | -%9,47 | $6,16 | $6,17 | $5,54 | 1,27M |
| 2026-06-04 | $6,23 | +%5,59 | $5,83 | $6,24 | $5,71 | 1,25M |
| 2026-06-03 | $5,90 | -%5,14 | $6,23 | $6,29 | $5,78 | 1,35M |
| 2026-06-02 | $6,22 | %0,00 | $6,18 | $6,30 | $6,01 | 1,37M |
| 2026-06-01 | $6,22 | -%2,81 | $6,36 | $6,45 | $6,21 | 1,25M |
| 2026-05-29 | $6,40 | +%0,47 | $6,35 | $6,41 | $6,09 | 1,61M |
| 2026-05-28 | $6,37 | +%0,16 | $6,31 | $6,70 | $6,30 | 2,08M |
| 2026-05-27 | $6,36 | +%6,53 | $6,00 | $6,43 | $5,96 | 2,27M |
| 2026-05-26 | $5,97 | +%3,11 | $5,90 | $6,03 | $5,76 | 1,27M |