Aspen Aerogels Inc. Common Stockのデータ

Aspen Aerogels Inc. Common Stockの基本情報

名前 Aspen Aerogels Inc. Common Stock
ティッカー ASPN
国 United States
上場年 2014.0
セクター Consumer Services

Aspen Aerogels Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.95 23.68 25.41 24.38 367000.0 24.38
2021-02-12 25.16 24.13 24.8 24.74 299600.0 24.74
2021-02-11 26.57 23.84 26.25 24.65 822900.0 24.65
2021-02-10 26.98 24.77 26.98 26.0 296900.0 26.0
2021-02-09 26.64 25.26 25.75 25.28 214300.0 25.28
2021-02-08 25.92 23.71 24.18 25.7 439700.0 25.7
2021-02-05 24.0 21.94 22.99 23.62 258000.0 23.62
2021-02-04 22.57 20.83 21.07 22.49 293100.0 22.49
2021-02-03 21.22 20.4 21.04 20.7 89100.0 20.7
2021-02-02 21.42 20.39 21.42 21.02 136500.0 21.02
2021-02-01 21.17 19.18 20.25 21.03 159100.0 21.03
2021-01-29 21.74 19.0 21.0 20.06 252900.0 20.06
2021-01-28 21.86 19.95 21.0 20.91 227400.0 20.91
2021-01-27 21.33 19.21 19.47 20.77 362000.0 20.77
2021-01-26 20.17 18.16 18.25 19.94 236500.0 19.94
2021-01-25 19.05 17.89 18.72 18.17 184900.0 18.17
2021-01-22 18.95 18.15 18.5 18.88 84700.0 18.88
2021-01-21 19.2 18.74 19.0 18.78 93300.0 18.78
2021-01-20 19.59 18.64 19.32 18.99 152200.0 18.99
2021-01-19 21.56 18.64 21.18 18.75 436000.0 18.75
2021-01-15 20.47 19.09 19.58 20.3 181200.0 20.3
2021-01-14 20.11 19.0 19.25 19.97 242400.0 19.97
2021-01-13 19.62 17.99 18.4 18.55 258600.0 18.55
2021-01-12 18.45 17.54 17.68 18.34 101200.0 18.34
2021-01-11 17.91 17.26 17.55 17.63 107400.0 17.63
2021-01-08 18.96 17.57 18.66 17.92 110700.0 17.92
2021-01-07 18.59 17.52 17.65 18.51 131900.0 18.51
2021-01-06 18.5 16.83 16.83 17.62 359300.0 17.62
2021-01-05 16.75 15.75 15.75 16.39 147000.0 16.39
2021-01-04 16.9 15.21 16.9 15.79 135000.0 15.79
2020-12-31 16.92 16.24 16.68 16.69 116000.0 16.69
2020-12-30 16.72 16.13 16.52 16.6 89200.0 16.6
2020-12-29 16.66 15.86 16.46 16.45 108400.0 16.45
2020-12-28 18.22 16.26 18.1 16.5 141500.0 16.5
2020-12-24 17.76 16.51 17.0 17.71 65000.0 17.71
2020-12-23 18.0 16.77 17.71 17.07 106200.0 17.07
2020-12-22 17.99 16.02 16.16 17.65 328400.0 17.65
2020-12-21 16.19 15.28 15.6 16.16 140700.0 16.16
2020-12-18 17.59 15.53 17.22 16.03 845100.0 16.03
2020-12-17 17.33 16.29 16.29 17.28 327600.0 17.28
2020-12-16 16.75 16.0 16.1 16.26 228400.0 16.26
2020-12-15 16.15 15.45 15.95 16.05 238700.0 16.05
2020-12-14 16.22 14.94 14.96 15.83 233700.0 15.83
2020-12-11 14.85 14.24 14.35 14.74 90600.0 14.74
2020-12-10 15.77 14.26 15.0 14.44 124000.0 14.44
2020-12-09 16.37 14.45 16.2 15.17 252200.0 15.17
2020-12-08 16.24 14.24 14.39 16.08 509000.0 16.08
2020-12-07 14.49 14.19 14.41 14.23 107200.0 14.23
2020-12-04 14.75 14.17 14.61 14.43 87800.0 14.43
2020-12-03 14.88 14.23 14.41 14.44 78300.0 14.44
2020-12-02 14.61 14.07 14.61 14.39 117800.0 14.39
2020-12-01 14.61 14.0 14.47 14.5 188200.0 14.5
2020-11-30 15.1 13.97 14.92 14.12 267000.0 14.12
2020-11-27 15.17 14.76 15.04 14.92 185100.0 14.92
2020-11-25 14.89 13.01 13.24 14.86 610600.0 14.86
2020-11-24 13.18 12.12 12.12 13.15 573000.0 13.15
2020-11-23 12.32 11.73 11.73 12.0 263600.0 12.0
2020-11-20 11.87 11.57 11.64 11.67 137300.0 11.67
2020-11-19 11.93 11.53 11.69 11.79 119500.0 11.79
2020-11-18 12.41 11.41 11.5 11.7 374800.0 11.7
2020-11-17 11.48 11.19 11.27 11.4 97600.0 11.4
2020-11-16 11.54 11.18 11.43 11.39 139100.0 11.39
2020-11-13 11.8 10.77 11.75 11.16 165200.0 11.16
2020-11-12 11.67 11.28 11.63 11.45 90400.0 11.45
2020-11-11 11.82 11.57 11.82 11.7 64400.0 11.7
2020-11-10 11.75 11.27 11.47 11.74 119400.0 11.74
2020-11-09 12.21 11.26 11.97 11.26 129400.0 11.26
2020-11-06 11.37 10.94 11.09 11.2 56400.0 11.2
2020-11-05 11.49 10.58 11.23 10.97 110800.0 10.97
2020-11-04 11.29 10.85 11.29 11.24 75900.0 11.24
2020-11-03 11.72 11.07 11.68 11.47 202800.0 11.47
2020-11-02 11.55 10.98 11.51 11.31 299000.0 11.31
2020-10-30 12.5 10.5 12.37 11.3 444400.0 11.3
2020-10-29 11.35 10.5 10.5 11.27 156000.0 11.27
2020-10-28 11.68 10.55 11.52 10.58 129600.0 10.58
2020-10-27 12.22 11.7 12.04 11.75 56500.0 11.75
2020-10-26 12.51 11.92 12.51 11.98 81700.0 11.98
2020-10-23 12.68 12.26 12.54 12.64 46900.0 12.64
2020-10-22 12.67 11.28 11.76 12.45 161900.0 12.45
2020-10-21 12.35 11.72 12.17 11.72 94400.0 11.72
2020-10-20 12.6 11.85 11.85 12.17 79800.0 12.17
2020-10-19 12.27 11.7 12.25 11.75 116400.0 11.75
2020-10-16 12.24 11.56 12.17 11.9 170700.0 11.9
2020-10-15 12.75 10.81 10.94 12.34 271300.0 12.34
2020-10-14 11.09 10.76 10.76 11.02 90200.0 11.02
2020-10-13 10.85 10.28 10.36 10.54 57800.0 10.54
2020-10-12 11.39 10.17 11.31 10.53 123700.0 10.53
2020-10-09 11.35 11.11 11.35 11.21 112000.0 11.21
2020-10-08 11.36 10.8 11.25 11.05 86100.0 11.05
2020-10-07 11.28 10.66 10.87 11.17 119700.0 11.17
2020-10-06 11.5 10.61 11.5 10.84 149300.0 10.84
2020-10-05 11.48 10.97 11.14 11.41 238500.0 11.41
2020-10-02 11.5 10.56 10.75 11.03 344200.0 11.03
2020-10-01 14.63 10.62 10.99 11.57 3738900.0 11.57
2020-09-30 11.1 10.4 11.0 10.95 191700.0 10.95
2020-09-29 11.03 10.6 10.74 10.99 102000.0 10.99
2020-09-28 11.2 10.45 10.5 10.73 110100.0 10.73
2020-09-25 10.4 9.72 9.76 10.4 122500.0 10.4
2020-09-24 9.75 9.24 9.58 9.75 143800.0 9.75
2020-09-23 10.37 9.43 10.32 9.53 148100.0 9.53
2020-09-22 10.47 9.81 10.41 10.41 166000.0 10.41
2020-09-21 10.65 9.88 10.55 10.34 282800.0 10.34
2020-09-18 11.09 10.52 11.09 10.76 375700.0 10.76
2020-09-17 11.28 10.8 10.9 10.99 163600.0 10.99
2020-09-16 11.18 9.73 9.86 11.04 283600.0 11.04
2020-09-15 10.09 9.7 9.78 9.86 140000.0 9.86
2020-09-14 10.0 9.12 9.2 9.88 211500.0 9.88
2020-09-11 9.15 8.97 9.09 9.14 109200.0 9.14
2020-09-10 9.18 8.74 8.94 9.08 121800.0 9.08
2020-09-09 9.28 8.68 8.8 8.94 171800.0 8.94
2020-09-08 8.66 8.07 8.23 8.47 75800.0 8.47
2020-09-04 8.84 8.21 8.82 8.23 47600.0 8.23
2020-09-03 8.91 8.22 8.7 8.65 115700.0 8.65
2020-09-02 8.73 8.36 8.51 8.65 54900.0 8.65
2020-09-01 8.62 8.25 8.41 8.54 34500.0 8.54
2020-08-31 9.13 8.17 8.92 8.5 195700.0 8.5
2020-08-28 9.09 8.57 8.65 8.92 78700.0 8.92
2020-08-27 8.68 8.36 8.61 8.6 62800.0 8.6
2020-08-26 8.67 8.38 8.58 8.53 46000.0 8.53
2020-08-25 8.65 8.27 8.46 8.57 78200.0 8.57
2020-08-24 8.5 8.14 8.5 8.39 91800.0 8.39
2020-08-21 8.59 8.2 8.5 8.43 108000.0 8.43
2020-08-20 8.72 8.36 8.36 8.62 79400.0 8.62
2020-08-19 8.69 8.25 8.59 8.5 112800.0 8.5
2020-08-18 8.99 8.4 8.87 8.5 142800.0 8.5
2020-08-17 8.94 7.89 7.95 8.85 420300.0 8.85
2020-08-14 7.85 7.25 7.29 7.82 192300.0 7.82
2020-08-13 7.49 7.12 7.41 7.26 50900.0 7.26
2020-08-12 7.73 7.41 7.48 7.49 172700.0 7.49
2020-08-11 7.55 7.12 7.17 7.37 87900.0 7.37
2020-08-10 7.39 6.39 6.54 7.12 141000.0 7.12
2020-08-07 6.54 6.24 6.39 6.47 111500.0 6.47
2020-08-06 6.44 6.16 6.24 6.33 55500.0 6.33
2020-08-05 6.33 6.07 6.15 6.16 196900.0 6.16
2020-08-04 6.57 6.04 6.24 6.05 563700.0 6.05
2020-08-03 6.37 6.11 6.28 6.34 72500.0 6.34
2020-07-31 6.7 6.08 6.7 6.35 217800.0 6.35
2020-07-30 6.76 6.1 6.21 6.62 153300.0 6.62
2020-07-29 6.39 5.96 6.09 6.29 107800.0 6.29
2020-07-28 6.25 6.06 6.12 6.12 63800.0 6.12
2020-07-27 6.29 6.07 6.2 6.15 52300.0 6.15
2020-07-24 6.37 6.16 6.28 6.21 57500.0 6.21
2020-07-23 6.62 6.27 6.59 6.33 39700.0 6.33
2020-07-22 6.58 6.43 6.52 6.53 43400.0 6.53
2020-07-21 6.59 6.35 6.39 6.52 115600.0 6.52
2020-07-20 6.53 6.3 6.5 6.32 55100.0 6.32
2020-07-17 6.72 6.26 6.26 6.51 166800.0 6.51
2020-07-16 6.4 6.04 6.05 6.27 119200.0 6.27
2020-07-15 6.29 5.88 6.1 6.21 162900.0 6.21
2020-07-14 6.07 5.83 5.93 5.95 138200.0 5.95
2020-07-13 6.13 5.9 6.09 5.93 66000.0 5.93
2020-07-10 6.1 5.91 5.94 6.04 65300.0 6.04
2020-07-09 6.13 5.78 6.07 6.04 119100.0 6.04
2020-07-08 6.24 5.91 6.21 6.09 127300.0 6.09
2020-07-07 6.61 6.24 6.52 6.25 105400.0 6.25
2020-07-06 6.72 6.41 6.5 6.59 139000.0 6.59
2020-07-02 6.59 6.22 6.59 6.34 108200.0 6.34
2020-07-01 6.91 6.36 6.57 6.42 96500.0 6.42
2020-06-30 6.63 6.4 6.45 6.58 119000.0 6.58
2020-06-29 6.81 6.36 6.55 6.55 97300.0 6.55
2020-06-26 7.2 6.33 7.1 6.48 2305200.0 6.48
2020-06-25 7.59 6.86 7.41 7.11 190300.0 7.11
2020-06-24 7.49 6.71 6.89 7.41 191100.0 7.41
2020-06-23 7.37 6.81 7.18 6.89 148300.0 6.89
2020-06-22 7.16 6.6 6.75 7.02 90300.0 7.02
2020-06-19 6.99 6.67 6.8 6.67 107600.0 6.67
2020-06-18 7.09 6.74 7.0 6.79 87700.0 6.79
2020-06-17 7.5 7.02 7.35 7.07 65000.0 7.07
2020-06-16 8.0 7.33 7.69 7.36 98300.0 7.36
2020-06-15 7.47 6.8 6.88 7.27 150000.0 7.27
2020-06-12 7.56 6.63 6.83 6.81 161000.0 6.81
2020-06-11 7.2 6.58 7.11 6.71 101200.0 6.71
2020-06-10 7.62 7.15 7.62 7.46 128300.0 7.46
2020-06-09 8.06 7.55 7.89 7.69 95000.0 7.69
2020-06-08 8.65 7.21 7.21 7.95 321800.0 7.95
2020-06-05 7.46 6.62 6.62 6.99 118600.0 6.99
2020-06-04 6.71 6.26 6.4 6.6 125900.0 6.6
2020-06-03 6.75 6.32 6.36 6.45 136600.0 6.45
2020-06-02 6.64 6.26 6.33 6.37 93000.0 6.37
2020-06-01 6.77 6.21 6.21 6.3 86700.0 6.3
2020-05-29 6.55 6.11 6.21 6.2 150900.0 6.2
2020-05-28 6.75 6.28 6.75 6.38 124100.0 6.38
2020-05-27 6.85 6.18 6.37 6.75 116700.0 6.75
2020-05-26 6.5 6.06 6.06 6.31 145200.0 6.31
2020-05-22 6.07 5.78 5.95 5.86 131600.0 5.86
2020-05-21 6.26 5.91 6.18 5.96 91200.0 5.96
2020-05-20 6.69 6.15 6.47 6.21 77800.0 6.21
2020-05-19 6.69 6.27 6.27 6.46 58200.0 6.46
2020-05-18 6.69 6.19 6.26 6.28 115900.0 6.28
2020-05-15 6.34 5.75 5.75 5.89 133900.0 5.89
2020-05-14 6.16 5.75 5.76 5.92 67300.0 5.92
2020-05-13 6.74 5.87 6.56 5.97 78300.0 5.97
2020-05-12 6.72 6.42 6.62 6.56 74600.0 6.56
2020-05-11 6.85 6.5 6.77 6.59 70300.0 6.59
2020-05-08 6.7 5.99 5.99 6.69 81200.0 6.69
2020-05-07 6.64 5.78 6.38 5.87 94900.0 5.87
2020-05-06 6.76 6.32 6.71 6.36 67000.0 6.36
2020-05-05 7.18 6.71 6.92 6.76 72200.0 6.76
2020-05-04 7.01 5.8 6.2 6.92 123900.0 6.92
2020-05-01 6.17 5.35 5.47 6.07 121600.0 6.07
2020-04-30 5.73 5.52 5.55 5.6 68200.0 5.6
2020-04-29 5.78 5.6 5.6 5.74 109700.0 5.74
2020-04-28 5.65 5.47 5.6 5.59 72300.0 5.59
2020-04-27 5.74 5.39 5.6 5.6 200400.0 5.6
2020-04-24 5.95 5.32 5.95 5.58 235900.0 5.58
2020-04-23 6.21 5.76 5.79 5.89 127000.0 5.89
2020-04-22 6.1 5.34 5.35 5.9 75400.0 5.9
2020-04-21 6.03 5.19 6.02 5.28 87000.0 5.28
2020-04-20 6.46 6.06 6.4 6.12 51900.0 6.12
2020-04-17 6.63 6.16 6.22 6.5 46600.0 6.5
2020-04-16 6.26 6.01 6.05 6.16 37100.0 6.16
2020-04-15 6.35 5.89 6.23 6.16 34000.0 6.16
2020-04-14 6.67 6.28 6.37 6.31 51300.0 6.31
2020-04-13 6.46 6.22 6.45 6.3 48500.0 6.3
2020-04-09 6.53 6.22 6.43 6.45 52900.0 6.45
2020-04-08 6.69 5.8 5.85 6.17 78400.0 6.17
2020-04-07 6.5 5.66 6.45 5.8 93200.0 5.8
2020-04-06 6.5 6.2 6.32 6.3 67900.0 6.3
2020-04-03 6.58 5.82 6.45 6.16 47500.0 6.16
2020-04-02 6.38 5.63 5.63 6.29 58300.0 6.29
2020-04-01 6.04 5.75 6.04 5.93 46300.0 5.93
2020-03-31 6.47 5.88 6.35 6.14 55800.0 6.14
2020-03-30 6.33 5.9 5.96 6.25 163200.0 6.25
2020-03-27 6.14 5.51 5.89 5.96 80200.0 5.96
2020-03-26 5.9 5.5 5.5 5.84 112100.0 5.84
2020-03-25 5.8 5.35 5.6 5.59 103200.0 5.59
2020-03-24 5.58 5.07 5.2 5.45 56600.0 5.45
2020-03-23 5.19 4.52 5.04 5.15 94700.0 5.15
2020-03-20 5.44 4.91 5.2 5.21 127000.0 5.21
2020-03-19 5.18 4.52 4.99 5.13 156600.0 5.13
2020-03-18 5.23 4.09 5.04 5.01 124100.0 5.01
2020-03-17 5.48 4.99 5.04 5.42 79400.0 5.42
2020-03-16 5.68 4.93 5.68 4.94 196200.0 4.94
2020-03-13 6.36 5.32 6.29 6.17 107800.0 6.17
2020-03-12 6.15 5.65 6.1 6.0 92100.0 6.0
2020-03-11 7.25 6.38 7.25 6.5 166900.0 6.5
2020-03-10 7.41 6.81 7.29 7.28 148500.0 7.28
2020-03-09 7.64 6.93 7.64 7.13 158500.0 7.13
2020-03-06 7.97 7.7 7.78 7.93 125000.0 7.93
2020-03-05 8.59 7.79 8.39 7.84 73400.0 7.84
2020-03-04 8.85 8.43 8.63 8.54 74200.0 8.54
2020-03-03 8.94 8.19 8.25 8.5 138500.0 8.5
2020-03-02 8.16 7.62 7.89 8.16 109600.0 8.16
2020-02-28 7.95 7.4 7.81 7.95 134400.0 7.95
2020-02-27 8.19 7.54 7.76 7.92 174900.0 7.92
2020-02-26 8.48 8.0 8.29 8.02 305600.0 8.02
2020-02-25 8.73 8.2 8.73 8.24 220600.0 8.24
2020-02-24 9.24 7.85 8.81 8.75 336800.0 8.75
2020-02-21 10.48 8.5 10.47 9.81 315600.0 9.81
2020-02-20 10.66 10.14 10.25 10.62 417200.0 10.62
2020-02-19 10.32 9.18 9.25 10.06 403700.0 10.06
2020-02-18 9.66 9.03 9.59 9.13 139500.0 9.13