Premium
Aspen Aerogels Inc (ASPN)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.49 | -29.6013570823 | 11.79 | 12.3612 | 8.25 | 6323272 | 9.39526936 | CS |
| 4 | -3.26 | -28.2006920415 | 11.56 | 12.71 | 8.25 | 2573822 | 10.38876952 | CS |
| 12 | -6.2 | -42.7586206897 | 14.5 | 15.375727 | 8.25 | 1897039 | 11.78573528 | CS |
| 26 | -21.7 | -72.3333333333 | 30 | 33.15 | 8.25 | 2236106 | 18.03913106 | CS |
| 52 | -8.95 | -51.884057971 | 17.25 | 33.15 | 8.25 | 1748810 | 19.75435267 | CS |
| 156 | -20.2 | -70.8771929825 | 28.5 | 38.04 | 5.325 | 1159938 | 15.33854222 | CS |
| 260 | -0.95 | -10.2702702703 | 9.25 | 65.9861 | 4.09 | 780081 | 16.52008682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 8.3 | -0.24 | -2.81 | 8.46 | 8.682 | 8.3 | 1796170 |
| 1739922000 | 8.5399999 | -0.09 | -1.04 | 8.64 | 8.94 | 8.28 | 2798471 |
| 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 | 1068884 |
| 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 | 1364378 |
| 1738366800 | 11.69 | -0.06 | -0.51 | 11.83 | 12.18 | 11.665 | 1156134 |
| 1738280400 | 11.75 | 0.19 | 1.64 | 11.71 | 11.96 | 11.58 | 1055398 |
| 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 | 12.82 | 12.83 | 11.52 | 2175296 |
| 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 | 12.77 | 13.02 | 12.38 | 1313606 |
| 1736379600 | 13.16 | -0.14 | -1.05 | 13.16 | 13.21 | 12.79 | 1385746 |
| 1736293200 | 13.3 | -0.6 | -4.32 | 14.25 | 14.3 | 13.07 | 1490333 |
| 1736206800 | 13.9 | 0.88 | 6.76 | 13.85 | 14.16 | 13.5801 | 2382200 |
| 1735947600 | 13.02 | 0.85 | 6.98 | 12.33 | 13.1 | 12.23 | 1574824 |
| 1735861200 | 12.17 | 0.29 | 2.44 | 12.29 | 12.65 | 11.87 | 1262249 |
| 1735688400 | 11.88 | -0.14 | -1.16 | 12.12 | 12.28 | 11.5935 | 2154352 |
| 1735602000 | 12.02 | -0.45 | -3.61 | 12.2 | 12.24 | 11.71 | 1302607 |
| 1735342800 | 12.47 | 0.08 | 0.65 | 12.24 | 12.6957 | 12.16 | 1411110 |
| 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 | 1785400 |
| 1734738000 | 12.05 | 0.06 | 0.50 | 11.71 | 12.61 | 11.64 | 3875124 |
| 1734651600 | 11.99 | -0.5 | -4.00 | 12.62 | 12.6945 | 11.97 | 1269093 |
| 1734565200 | 12.49 | -0.48 | -3.70 | 13.08 | 13.7499 | 12.33 | 1826642 |
| 1734478800 | 12.97 | 0.04 | 0.31 | 12.81 | 13.08 | 12.68 | 1253320 |
| 1734392400 | 12.93 | -0.21 | -1.60 | 13.05 | 13.25 | 12.9 | 1570519 |
| 1734133200 | 13.14 | -0.01 | -0.08 | 13.05 | 13.36 | 13.0306 | 1057645 |
| 1734046800 | 13.15 | -0.47 | -3.45 | 13.58 | 13.59 | 12.93 | 1050508 |
| 1733960400 | 13.62 | -0.08 | -0.58 | 13.81 | 13.99 | 13.41 | 1164172 |
| 1733874000 | 13.7 | -0.6 | -4.20 | 14.1 | 14.41 | 13.626 | 1169511 |
| 1733787600 | 14.3 | 0.94 | 7.04 | 13.65 | 14.53 | 13.51 | 1840675 |
| 1733528400 | 13.36 | -0.12 | -0.89 | 13.75 | 14.01 | 13.24 | 1698450 |
| 1733442000 | 13.48 | -0.86 | -6.00 | 14.28 | 14.34 | 13.45 | 1568213 |
| 1733355600 | 14.34 | 0.52 | 3.76 | 13.81 | 14.4 | 13.66 | 1647926 |
| 1733269200 | 13.82 | -1.39 | -9.14 | 14.8 | 14.81 | 13.8 | 2360311 |
| 1733182800 | 15.21 | 0.41 | 2.77 | 14.68 | 15.375727 | 14.37 | 1486503 |
| 1732917840 | 14.8 | 0.32 | 2.21 | 14.59 | 15.04 | 14.52 | 1050117 |
| 1732750800 | 14.48 | 0.14 | 0.98 | 14.5 | 14.96 | 14.3 | 1321850 |
| 1732664400 | 14.34 | -0.71 | -4.72 | 14.72 | 15.04 | 14.23 | 1878972 |
| 1732578000 | 15.05 | 0.74 | 5.17 | 14.78 | 15.32 | 14.41 | 3108330 |
| 1732318800 | 14.31 | 0.31 | 2.21 | 14.1 | 14.37 | 13.78 | 2107855 |
| 1732232400 | 14 | 0.02 | 0.14 | 14.19 | 14.46 | 13.91 | 2160624 |
| 1732146000 | 13.98 | -0.12 | -0.85 | 13.99 | 14.18 | 13.47 | 2662929 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
