Aspen Aerogels Inc

ASPN
🏛️ 美国 →
7.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.02 16.27 15.33 15.78 1.2M
2023-12-28 17.10 17.24 15.78 16.00 1.5M
2023-12-27 16.58 17.32 16.02 17.19 1.6M
2023-12-26 15.70 16.17 15.29 16.09 1.0M
2023-12-22 14.98 15.52 14.63 15.38 1.1M
2023-12-21 13.84 14.88 13.68 14.79 0.8M
2023-12-20 13.06 14.53 12.84 13.59 1.4M
2023-12-19 13.78 14.19 13.70 13.99 0.8M
2023-12-18 13.85 14.26 13.54 13.75 0.7M
2023-12-15 14.13 14.22 13.57 13.79 1.0M
2023-12-14 13.58 14.08 13.20 13.82 1.0M
2023-12-13 12.28 13.45 12.07 13.26 1.0M
2023-12-12 12.41 12.41 11.95 12.28 0.5M
2023-12-11 13.05 13.15 12.34 12.44 0.9M
2023-12-08 11.63 13.07 11.63 13.03 1.4M
2023-12-07 11.95 12.02 11.45 11.68 1.0M
2023-12-06 11.71 12.80 11.68 11.97 2.4M
2023-12-05 10.70 10.87 10.36 10.65 0.8M
2023-12-04 11.05 11.29 10.81 10.87 0.6M
2023-12-01 10.43 11.22 10.37 11.07 0.7M
2023-11-30 10.93 10.93 10.31 10.48 0.8M
2023-11-29 11.10 11.39 10.67 10.82 0.6M
2023-11-28 10.76 11.00 10.57 10.93 0.4M
2023-11-27 10.59 11.01 10.31 10.84 0.5M
2023-11-24 10.70 11.02 10.67 10.73 0.2M
2023-11-22 10.75 10.83 10.45 10.71 0.4M
2023-11-21 10.70 10.86 10.19 10.53 0.7M
2023-11-20 10.64 11.12 10.51 10.98 0.8M
2023-11-17 10.24 10.75 10.22 10.64 0.8M
2023-11-16 10.13 10.25 9.89 10.08 0.7M
2023-11-15 10.12 10.57 10.02 10.35 1.2M
2023-11-14 9.74 9.95 9.57 9.94 0.8M
2023-11-13 9.00 9.28 8.79 9.14 0.5M
2023-11-10 8.90 9.25 8.76 9.14 0.5M
2023-11-09 9.88 9.92 8.82 8.86 0.8M
2023-11-08 9.40 9.71 9.16 9.70 0.8M
2023-11-07 8.92 9.50 8.90 9.45 1.0M
2023-11-06 9.16 9.16 8.58 9.00 0.8M
2023-11-03 8.70 9.33 8.60 9.04 1.0M
2023-11-02 8.13 9.10 8.05 8.58 1.3M
2023-11-01 7.66 7.72 7.47 7.71 0.5M
2023-10-31 7.43 7.75 7.37 7.72 0.7M
2023-10-30 7.67 7.74 7.17 7.52 0.7M
2023-10-27 7.79 7.84 7.37 7.52 0.7M
2023-10-26 8.26 8.34 7.58 7.74 1.1M
2023-10-25 8.39 8.64 7.96 8.38 1.5M
2023-10-24 7.20 8.67 7.20 8.43 2.8M
2023-10-23 6.84 6.96 6.62 6.67 0.8M
2023-10-20 7.07 7.30 6.88 6.90 0.7M
2023-10-19 7.10 7.39 7.00 7.18 0.9M
2023-10-18 7.78 7.88 7.08 7.13 1.2M
2023-10-17 8.20 8.32 8.00 8.01 0.8M
2023-10-16 8.38 8.50 8.12 8.31 0.5M
2023-10-13 8.37 8.58 8.18 8.32 0.6M
2023-10-12 8.90 8.90 8.25 8.40 1.0M
2023-10-11 8.51 9.16 8.45 8.91 1.1M
2023-10-10 7.82 8.62 7.81 8.43 1.0M
2023-10-09 7.72 7.85 7.47 7.79 0.7M
2023-10-06 7.51 7.89 7.43 7.85 0.6M
2023-10-05 7.26 7.61 7.08 7.57 0.9M
2023-10-04 7.33 7.48 6.95 7.33 1.0M
2023-10-03 7.92 7.92 7.31 7.39 0.7M
2023-10-02 8.57 8.63 7.69 7.94 1.2M
2023-09-29 8.50 8.79 8.41 8.60 1.6M
2023-09-28 8.40 8.40 7.87 8.32 2.4M
2023-09-27 7.47 8.54 7.42 8.50 3.4M
2023-09-26 6.77 7.44 6.76 7.34 1.6M
2023-09-25 6.56 6.94 6.51 6.85 0.6M
2023-09-22 6.47 6.79 6.40 6.70 0.8M
2023-09-21 6.36 6.47 6.26 6.36 0.8M
2023-09-20 6.68 6.96 6.44 6.47 0.7M
2023-09-19 5.94 6.78 5.94 6.62 1.1M
2023-09-18 6.44 6.44 5.94 5.96 1.2M
2023-09-15 6.31 6.47 6.24 6.44 1.0M
2023-09-14 6.36 6.50 6.26 6.34 0.6M
2023-09-13 6.34 6.35 6.24 6.26 0.7M
2023-09-12 6.25 6.36 6.20 6.34 0.6M
2023-09-11 6.50 6.52 6.29 6.30 0.8M
2023-09-08 6.51 6.60 6.22 6.33 0.6M
2023-09-07 6.46 6.58 6.28 6.51 0.6M
2023-09-06 6.23 6.27 6.05 6.22 0.5M
2023-09-05 6.27 6.30 5.98 6.19 0.7M
2023-09-01 6.18 6.44 6.18 6.36 0.5M
2023-08-31 6.26 6.42 6.06 6.09 0.7M
2023-08-30 6.21 6.26 6.08 6.20 0.4M
2023-08-29 5.75 6.29 5.70 6.20 0.7M
2023-08-28 5.61 5.85 5.61 5.78 0.6M
2023-08-25 5.62 5.71 5.33 5.55 0.6M
2023-08-24 5.73 5.88 5.54 5.64 0.6M
2023-08-23 5.66 5.90 5.60 5.75 0.7M
2023-08-22 5.88 5.99 5.53 5.57 0.7M
2023-08-21 5.76 5.96 5.76 5.83 0.6M
2023-08-18 5.80 5.99 5.73 5.74 0.7M
2023-08-17 6.07 6.20 5.85 5.91 0.7M
2023-08-16 6.21 6.42 6.05 6.05 0.7M
2023-08-15 6.49 6.51 6.27 6.28 0.7M
2023-08-14 6.25 6.71 6.21 6.66 0.9M
2023-08-11 6.70 6.80 6.29 6.35 1.7M
2023-08-10 7.00 7.30 6.66 6.83 0.8M
2023-08-09 7.29 7.41 6.80 6.89 0.9M
2023-08-08 6.87 7.00 6.51 6.81 1.3M
2023-08-07 7.87 7.89 6.92 7.00 1.6M
2023-08-04 7.50 8.18 7.43 7.84 0.6M
2023-08-03 8.05 8.18 7.44 7.47 0.8M
2023-08-02 7.93 7.95 7.40 7.43 0.8M
2023-08-01 8.32 8.32 7.91 8.18 0.5M
2023-07-31 8.05 8.39 7.96 8.34 0.6M
2023-07-28 8.00 8.14 7.83 7.99 0.4M
2023-07-27 8.03 8.07 7.73 7.77 0.7M
2023-07-26 7.91 8.10 7.86 8.02 0.5M
2023-07-25 7.91 8.12 7.73 7.90 0.7M
2023-07-24 7.93 8.05 7.77 7.90 0.4M
2023-07-21 8.37 8.37 7.83 7.92 0.5M
2023-07-20 8.35 8.37 8.11 8.27 0.4M
2023-07-19 8.31 8.51 8.06 8.35 0.5M
2023-07-18 8.69 8.77 8.26 8.26 0.5M
2023-07-17 8.32 8.70 8.17 8.67 0.3M
2023-07-14 8.80 8.80 8.31 8.31 0.4M
2023-07-13 8.62 8.90 8.51 8.83 0.5M
2023-07-12 8.88 8.90 8.43 8.52 0.6M
2023-07-11 8.49 8.57 8.12 8.56 0.6M
2023-07-10 7.96 8.40 7.89 8.40 0.5M
2023-07-07 7.76 8.56 7.73 8.03 1.2M
2023-07-06 8.22 8.23 7.35 7.78 0.7M
2023-07-05 8.26 8.45 8.12 8.30 0.7M
2023-07-03 7.94 8.38 7.94 8.38 0.4M
2023-06-30 7.57 7.91 7.41 7.89 0.6M
2023-06-29 7.39 7.50 7.33 7.49 0.6M
2023-06-28 7.20 7.33 6.99 7.32 0.5M
2023-06-27 7.12 7.32 7.04 7.18 0.6M
2023-06-26 6.95 7.28 6.92 7.11 0.7M
2023-06-23 7.30 7.30 6.93 7.03 3.0M
2023-06-22 7.46 7.52 7.34 7.40 0.6M
2023-06-21 7.40 7.56 7.29 7.50 0.7M
2023-06-20 7.95 7.95 7.33 7.47 1.3M
2023-06-16 8.45 8.68 7.98 7.98 1.7M
2023-06-15 7.72 8.42 7.67 8.27 1.4M
2023-06-14 7.80 8.03 7.57 7.61 0.6M
2023-06-13 7.68 7.97 7.59 7.78 0.6M
2023-06-12 7.61 7.71 7.43 7.51 0.5M
2023-06-09 7.68 7.90 7.49 7.58 0.4M
2023-06-08 7.71 7.91 7.40 7.69 0.8M
2023-06-07 7.46 7.80 7.45 7.63 0.7M
2023-06-06 6.90 7.63 6.85 7.33 1.0M
2023-06-05 7.20 7.20 6.88 6.95 0.9M
2023-06-02 7.02 7.30 6.97 7.24 0.7M
2023-06-01 6.62 6.98 6.50 6.81 0.8M
2023-05-31 6.70 6.83 6.38 6.57 0.7M
2023-05-30 6.85 6.97 6.58 6.76 0.5M
2023-05-26 6.59 6.92 6.46 6.79 0.6M
2023-05-25 6.68 6.70 6.31 6.49 1.1M
2023-05-24 6.82 7.01 6.70 6.73 0.7M
2023-05-23 7.23 7.46 6.87 6.88 0.5M
2023-05-22 7.19 7.36 7.08 7.33 0.9M
2023-05-19 7.59 7.59 7.12 7.19 0.7M
2023-05-18 7.48 7.60 7.19 7.45 0.7M
2023-05-17 7.49 7.70 7.35 7.55 0.5M
2023-05-16 7.71 7.72 7.42 7.49 0.4M
2023-05-15 7.76 7.92 7.54 7.87 0.5M
2023-05-12 7.48 7.71 7.41 7.64 0.6M
2023-05-11 7.90 7.95 7.29 7.43 0.9M
2023-05-10 8.29 8.70 8.03 8.08 1.1M
2023-05-09 7.74 8.16 7.56 8.10 1.1M
2023-05-08 7.60 7.98 7.49 7.89 1.5M
2023-05-05 7.63 8.37 7.38 7.43 2.2M
2023-05-04 6.82 7.61 6.72 7.40 2.5M
2023-05-03 6.03 6.42 6.03 6.25 0.8M
2023-05-02 6.17 6.17 5.76 6.04 0.9M
2023-05-01 6.28 6.37 6.01 6.22 0.6M
2023-04-28 6.00 6.30 5.86 6.26 1.1M
2023-04-27 5.64 6.07 5.54 6.05 1.0M
2023-04-26 5.67 5.89 5.48 5.59 1.2M
2023-04-25 5.62 5.89 5.57 5.67 1.4M
2023-04-24 5.52 5.72 5.50 5.69 0.6M
2023-04-21 5.61 5.63 5.42 5.51 1.3M
2023-04-20 5.58 5.79 5.41 5.65 1.0M
2023-04-19 6.07 6.07 5.70 5.73 1.2M
2023-04-18 6.16 6.18 5.88 6.14 1.1M
2023-04-17 5.90 6.20 5.80 6.16 1.8M
2023-04-14 6.17 6.17 5.75 5.92 1.5M
2023-04-13 6.09 6.30 6.06 6.13 1.1M
2023-04-12 6.62 6.63 6.05 6.05 0.6M
2023-04-11 6.53 6.56 6.41 6.44 0.6M
2023-04-10 6.36 6.52 6.27 6.48 0.7M
2023-04-06 6.57 6.57 6.19 6.44 1.1M
2023-04-05 7.03 7.17 6.42 6.57 0.9M
2023-04-04 7.43 7.47 6.98 7.18 1.1M
2023-04-03 7.45 7.58 7.13 7.45 0.7M
2023-03-31 7.33 7.64 7.22 7.45 0.7M
2023-03-30 7.46 7.66 7.13 7.24 0.8M
2023-03-29 7.32 7.43 7.00 7.26 0.7M
2023-03-28 7.18 7.47 7.12 7.21 0.8M
2023-03-27 6.98 7.24 6.79 7.21 1.4M
2023-03-24 7.14 7.32 6.79 6.86 1.9M
2023-03-23 7.37 7.87 7.17 7.31 0.8M
2023-03-22 7.59 8.04 7.26 7.28 1.0M
2023-03-21 7.70 7.89 7.20 7.66 1.3M
2023-03-20 7.38 7.70 7.19 7.46 1.7M
2023-03-17 7.70 7.72 6.37 6.81 5.4M
2023-03-16 7.70 7.95 7.44 7.82 1.2M
2023-03-15 7.55 7.82 7.23 7.80 1.7M
2023-03-14 8.14 8.39 7.46 7.83 1.4M
2023-03-13 7.61 8.16 7.33 7.81 1.4M
2023-03-10 9.06 9.16 7.79 7.80 2.4M
2023-03-09 9.84 9.90 9.10 9.11 1.2M
2023-03-08 9.81 10.19 9.73 9.88 0.7M
2023-03-07 9.99 10.09 9.64 9.81 0.9M
2023-03-06 10.45 10.55 9.90 10.02 1.0M
2023-03-03 10.22 10.55 10.08 10.43 1.0M
2023-03-02 10.11 10.26 9.80 10.06 1.4M
2023-03-01 10.80 10.98 10.16 10.39 1.2M
2023-02-28 10.98 11.21 10.78 10.85 0.7M
2023-02-27 11.07 11.45 10.88 11.01 0.4M
2023-02-24 10.93 11.12 10.71 10.95 0.4M
2023-02-23 11.32 11.71 10.81 11.32 0.7M
2023-02-22 11.66 12.21 10.94 11.10 1.0M
2023-02-21 12.11 12.47 11.40 11.58 0.9M
2023-02-17 12.47 12.84 11.75 12.30 1.1M
2023-02-16 11.58 13.50 11.43 12.78 3.4M
2023-02-15 10.95 11.53 10.83 11.50 1.1M
2023-02-14 10.85 11.24 10.56 10.97 1.0M
2023-02-13 10.49 10.83 10.30 10.80 0.6M
2023-02-10 9.95 10.51 9.84 10.42 0.7M
2023-02-09 11.00 11.24 10.04 10.06 0.8M
2023-02-08 11.21 11.26 10.82 10.85 0.6M
2023-02-07 10.83 11.22 10.64 11.15 0.7M
2023-02-06 11.21 11.42 10.84 10.92 0.4M
2023-02-03 10.93 11.72 10.93 11.38 0.6M
2023-02-02 10.85 11.40 10.72 11.20 1.0M
2023-02-01 10.50 10.79 10.04 10.58 0.6M
2023-01-31 9.70 10.81 9.55 10.50 1.2M
2023-01-30 9.58 10.17 9.57 9.67 0.9M
2023-01-27 10.69 10.75 8.82 9.76 4.2M
2023-01-26 10.79 11.03 10.66 10.75 0.8M
2023-01-25 10.29 10.78 10.00 10.72 0.6M
2023-01-24 10.75 10.79 10.49 10.60 0.5M
2023-01-23 10.41 11.18 10.30 10.90 1.1M
2023-01-20 10.40 10.50 10.16 10.41 0.7M
2023-01-19 10.44 10.56 9.96 10.30 0.8M
2023-01-18 11.49 11.85 10.65 10.66 0.7M
2023-01-17 11.91 12.22 11.37 11.39 0.4M
2023-01-13 11.57 11.95 11.49 11.88 0.5M
2023-01-12 11.78 11.84 11.36 11.79 0.5M
2023-01-11 11.43 11.68 11.09 11.63 0.5M
2023-01-10 11.20 11.54 11.00 11.26 0.4M
2023-01-09 11.32 12.02 11.12 11.30 0.5M
2023-01-06 10.69 11.24 10.28 11.11 0.5M
2023-01-05 10.60 10.79 10.23 10.62 0.5M
2023-01-04 10.18 10.86 9.63 10.75 1.2M
2023-01-03 12.06 12.40 10.08 10.10 1.3M