Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	6.040	6.040	5.830	5.830	51,577	-0.09(-1.52%)
Oct 30, 2019	5.660	6.120	5.660	5.920	21,036	-0.08(-1.33%)
Oct 29, 2019	6.070	6.100	5.985	6.000	5,582	-0.05(-0.83%)
Oct 28, 2019	6.050	6.140	5.994	6.050	111,472	-0.04(-0.66%)
Oct 25, 2019	5.790	6.090	5.650	6.090	6,900	+0.21(+3.57%)
Oct 24, 2019	5.830	5.880	5.740	5.880	20,319	+0.03(+0.51%)
Oct 23, 2019	5.770	5.937	5.638	5.850	25,449	+0.12(+2.09%)
Oct 22, 2019	5.890	6.000	5.610	5.730	105,452	-0.23(-3.86%)
Oct 21, 2019	6.040	6.130	5.950	5.960	104,311	-0.10(-1.65%)
Oct 18, 2019	6.110	6.230	6.060	6.060	8,300	+0.01(+0.17%)
Oct 17, 2019	6.090	6.140	5.850	6.050	75,353	-0.08(-1.31%)
Oct 16, 2019	6.170	6.220	6.080	6.130	10,008	+0.08(+1.32%)
Oct 15, 2019	5.960	6.050	5.870	6.050	8,556	+0.05(+0.83%)
Oct 14, 2019	5.930	6.080	5.930	6.000	6,489	-0.02(-0.33%)
Oct 11, 2019	5.760	6.020	5.760	6.020	13,500	+0.25(+4.33%)
Oct 10, 2019	5.860	5.945	5.770	5.770	5,129	-0.11(-1.87%)
Oct 09, 2019	6.020	6.020	5.880	5.880	1,550	-0.14(-2.33%)
Oct 08, 2019	5.850	6.040	5.850	6.020	915	+0.14(+2.38%)
Oct 07, 2019	5.870	6.030	5.740	5.880	10,639	-0.03(-0.51%)
Oct 04, 2019	5.870	5.940	5.710	5.910	10,100	+0.09(+1.55%)
Oct 03, 2019	5.670	5.970	5.600	5.820	26,616	+0.17(+3.01%)
Oct 02, 2019	5.710	5.885	5.580	5.650	22,453	-0.12(-2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aspen Aerogels Inc (NY: ASPN )

Historical Prices