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 )

25.11 +1.26 (+5.28%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2016	6.510	6.510	6.170	6.170	20,432	-0.33(-5.08%)
Oct 28, 2016	6.440	6.710	6.337	6.500	19,119	+0.03(+0.46%)
Oct 27, 2016	6.350	6.470	6.250	6.470	34,535	+0.11(+1.73%)
Oct 26, 2016	6.500	6.610	6.340	6.360	30,870	-0.14(-2.15%)
Oct 25, 2016	6.460	6.553	6.390	6.500	14,850	-0.01(-0.15%)
Oct 24, 2016	6.430	6.510	6.301	6.510	23,445	+0.04(+0.62%)
Oct 21, 2016	6.560	6.603	6.300	6.470	23,077	-0.08(-1.22%)
Oct 20, 2016	6.440	6.590	6.430	6.550	22,717	+0.09(+1.39%)
Oct 19, 2016	6.230	6.530	6.030	6.460	27,203	+0.31(+5.04%)
Oct 18, 2016	6.210	6.243	6.060	6.150	8,761	-0.06(-0.97%)
Oct 17, 2016	6.120	6.210	6.100	6.210	15,531	+0.11(+1.80%)
Oct 14, 2016	6.190	6.203	6.048	6.100	26,891	-0.04(-0.65%)
Oct 13, 2016	6.150	6.200	6.000	6.140	26,839	-0.03(-0.49%)
Oct 12, 2016	6.290	6.490	6.155	6.170	26,453	-0.10(-1.59%)
Oct 11, 2016	6.110	6.340	6.030	6.270	72,398	+0.16(+2.62%)
Oct 10, 2016	6.130	6.250	6.040	6.110	16,785	+0.05(+0.83%)
Oct 07, 2016	6.130	6.240	6.035	6.060	15,039	-0.05(-0.82%)
Oct 06, 2016	6.180	6.200	5.950	6.110	91,776	-0.04(-0.65%)
Oct 05, 2016	6.050	6.200	5.990	6.150	28,283	+0.15(+2.50%)
Oct 04, 2016	6.070	6.180	5.950	6.000	51,538	+0.09(+1.52%)

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