Premium
Aspen Aerogels Inc (ASPN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.235 | 3.96959459459 | 5.92 | 6.425 | 5.335 | 1975290 | 5.86707784 | CS |
| 4 | -0.075 | -1.20385232745 | 6.23 | 6.515 | 5.16 | 1566120 | 5.90924243 | CS |
| 12 | 2.265 | 58.2262210797 | 3.89 | 6.695 | 3.155 | 1719829 | 5.01765018 | CS |
| 26 | 3.295 | 115.20979021 | 2.86 | 6.695 | 2.3 | 1619255 | 4.1694239 | CS |
| 52 | 0.305 | 5.21367521368 | 5.85 | 9.78 | 2.3 | 1938003 | 5.2080757 | CS |
| 156 | -1.785 | -22.4811083123 | 7.94 | 33.15 | 2.3 | 1645714 | 11.06052781 | CS |
| 260 | -25.855 | -80.7716338644 | 32.01 | 65.9861 | 2.3 | 1250126 | 11.98074659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 6.34 | 0.36 | 6.02 | 5.98 | 6.425 | 5.98 | 2062480 |
| 1782772800 | 5.98 | 0.35 | 6.22 | 5.64 | 5.98 | 5.455 | 1972797 |
| 1782513600 | 5.63 | -0.05 | -0.88 | 5.5 | 5.64 | 5.335 | 3371439 |
| 1782427200 | 5.68 | -0.05 | -0.87 | 5.83 | 5.845 | 5.57 | 1206539 |
| 1782340800 | 5.73 | -0.17 | -2.88 | 5.92 | 5.92 | 5.55 | 1263213 |
| 1782254400 | 5.9 | -0.47 | -7.38 | 6.17 | 6.425 | 5.89 | 1631363 |
| 1782168000 | 6.37 | 0.05 | 0.79 | 6.29 | 6.515 | 6.09 | 1798280 |
| 1781822400 | 6.32 | 0.27 | 4.46 | 6.18 | 6.3993 | 5.99 | 2192462 |
| 1781736000 | 6.05 | 0.23 | 3.95 | 5.8 | 6.36 | 5.73 | 1558299 |
| 1781649600 | 5.82 | -0.22 | -3.64 | 5.93 | 6.14 | 5.785 | 1808653 |
| 1781563200 | 6.04 | 0.12 | 2.03 | 6.14 | 6.21 | 5.96 | 1226021 |
| 1781304000 | 5.92 | 0.2 | 3.50 | 5.69 | 6.005 | 5.6689999 | 941407 |
| 1781217600 | 5.72 | 0.28 | 5.15 | 5.54 | 5.725 | 5.41 | 1372702 |
| 1781131200 | 5.44 | -0.08 | -1.45 | 5.51 | 5.69 | 5.43 | 879688 |
| 1781044800 | 5.5199999 | -0.12 | -2.13 | 5.72 | 5.7875 | 5.16 | 1663208 |
| 1780958400 | 5.64 | 0 | 0.00 | 5.8 | 5.85 | 5.625 | 943234 |
| 1780699200 | 5.64 | -0.59 | -9.47 | 6.18 | 6.18 | 5.54 | 1266106 |
| 1780612800 | 6.23 | 0.33 | 5.59 | 5.83 | 6.24 | 5.71 | 1250469 |
| 1780526400 | 5.9 | -0.32 | -5.14 | 6.23 | 6.29 | 5.78 | 1348364 |
| 1780440000 | 6.22 | 0 | 0.00 | 6.18 | 6.3 | 6.01 | 1373758 |
| 1780353600 | 6.22 | -0.18 | -2.81 | 6.36 | 6.45 | 6.21 | 1251773 |
| 1780094400 | 6.4 | 0.03 | 0.47 | 6.35 | 6.405 | 6.095 | 1606319 |
| 1780008000 | 6.37 | 0.01 | 0.16 | 6.3099999 | 6.695 | 6.3 | 2076325 |
| 1779921600 | 6.36 | 0.39 | 6.53 | 6 | 6.43 | 5.96 | 2274091 |
| 1779835200 | 5.97 | 0.18 | 3.11 | 5.9 | 6.03 | 5.76 | 1268998 |
| 1779489600 | 5.79 | 0.32 | 5.85 | 5.5599999 | 5.9 | 5.55 | 1306813 |
| 1779403200 | 5.47 | 0.37 | 7.25 | 5.0599999 | 5.53 | 5.035 | 1611360 |
| 1779316800 | 5.1 | 0.04 | 0.79 | 5.03 | 5.19 | 4.93 | 1088791 |
| 1779230400 | 5.0599999 | -0.27 | -5.07 | 5.19 | 5.25 | 4.9008 | 1293466 |
| 1779144000 | 5.33 | -0.27 | -4.82 | 5.6 | 5.63 | 5.3099999 | 1270836 |
| 1778884800 | 5.6 | -0.22 | -3.78 | 5.64 | 5.78 | 5.5 | 2023130 |
| 1778798400 | 5.82 | 0.42 | 7.78 | 5.32 | 6.055 | 5.25 | 2990660 |
| 1778712000 | 5.4 | 0.34 | 6.72 | 5.15 | 5.5804 | 5.03 | 2721141 |
| 1778625600 | 5.0599999 | -0.06 | -1.17 | 5.1 | 5.38 | 5.025 | 2542409 |
| 1778539200 | 5.12 | 0.08 | 1.59 | 5 | 5.545 | 4.97 | 2195483 |
| 1778280000 | 5.04 | -0.08 | -1.56 | 5.205 | 5.63 | 5.04 | 2012985 |
| 1778193600 | 5.12 | 1 | 24.27 | 4.67 | 5.5498 | 4.61 | 5397048 |
| 1778107200 | 4.12 | -0.02 | -0.48 | 4.15 | 4.1868 | 4.0199999 | 1844020 |
| 1778020800 | 4.14 | 0.26 | 6.70 | 3.88 | 4.14 | 3.865 | 1588754 |
| 1777934400 | 3.88 | -0.39 | -9.13 | 4.25 | 4.25 | 3.825 | 1606948 |
| 1777675200 | 4.2699999 | 0.56 | 15.09 | 3.75 | 4.2699999 | 3.75 | 2319640 |
| 1777588800 | 3.71 | 0.1 | 2.77 | 3.57 | 3.73 | 3.56 | 2134418 |
| 1777502400 | 3.61 | 0 | 0.00 | 3.6 | 3.635 | 3.51 | 778125 |
| 1777416000 | 3.61 | -0.03 | -0.82 | 3.59 | 3.635 | 3.505 | 1326937 |
| 1777329600 | 3.64 | 0.14 | 4.00 | 3.46 | 3.665 | 3.455 | 1464476 |
| 1777070400 | 3.5 | 0.14 | 4.17 | 3.33 | 3.53 | 3.29 | 1522190 |
| 1776984000 | 3.36 | 0.11 | 3.38 | 3.2599999 | 3.4 | 3.22 | 2148801 |
| 1776897600 | 3.25 | -0.3 | -8.45 | 3.56 | 3.64 | 3.1549999 | 2900554 |
| 1776811200 | 3.55 | -0.01 | -0.28 | 3.58 | 3.7 | 3.47 | 1059416 |
| 1776724800 | 3.56 | 0.08 | 2.30 | 3.45 | 3.595 | 3.38 | 1165674 |
| 1776465600 | 3.48 | -0.04 | -1.14 | 3.54 | 3.725 | 3.42 | 1676433 |
| 1776379200 | 3.52 | 0.19 | 5.71 | 3.34 | 3.53 | 3.2599999 | 1308143 |
| 1776292800 | 3.33 | 0.02 | 0.60 | 3.3 | 3.485 | 3.3 | 1481065 |
| 1776206400 | 3.31 | -0.22 | -6.23 | 3.58 | 3.5917 | 3.22 | 1371684 |
| 1776120000 | 3.53 | 0.19 | 5.69 | 3.31 | 3.675 | 3.25 | 1385034 |
| 1775860800 | 3.34 | -0.4 | -10.70 | 3.8 | 3.98 | 3.32 | 2050908 |
| 1775774400 | 3.74 | 0.03 | 0.81 | 3.67 | 3.79 | 3.47 | 1800873 |
| 1775688000 | 3.71 | 0.02 | 0.54 | 3.89 | 3.89 | 3.645 | 754314 |
| 1775601600 | 3.69 | -0.09 | -2.38 | 3.72 | 3.8 | 3.545 | 963901 |
| 1775515200 | 3.78 | 0.09 | 2.44 | 3.68 | 3.97 | 3.67 | 992605 |
| 1775169600 | 3.69 | 0.22 | 6.34 | 3.36 | 3.7289 | 3.32 | 1263584 |
| 1775083200 | 3.47 | 0.05 | 1.46 | 3.47 | 3.58 | 3.46 | 1155142 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
