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 )

29.67 +2.08 (+7.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	4.730	4.910	4.300	4.770	3,015,569	+0.01(+0.21%)
Nov 29, 2017	4.820	4.820	4.720	4.760	3,422	-0.01(-0.21%)
Nov 28, 2017	4.780	4.939	4.630	4.770	23,485	+0.05(+1.06%)
Nov 27, 2017	4.830	4.830	4.660	4.720	11,460	-0.08(-1.67%)
Nov 24, 2017	4.840	4.840	4.690	4.800	7,294	+0.01(+0.21%)
Nov 22, 2017	4.800	4.940	4.780	4.790	17,796	-0.03(-0.62%)
Nov 21, 2017	4.830	4.930	4.730	4.820	30,897	-0.04(-0.82%)
Nov 20, 2017	4.770	4.900	4.770	4.860	17,591	+0.00(+0.00%)
Nov 17, 2017	4.800	4.880	4.650	4.860	21,799	+0.09(+1.89%)
Nov 16, 2017	4.750	4.970	4.720	4.770	209,084	+0.00(+0.00%)
Nov 15, 2017	4.616	4.800	4.578	4.770	40,570	+0.14(+3.02%)
Nov 14, 2017	4.730	4.860	4.610	4.630	13,752	-0.20(-4.14%)
Nov 13, 2017	4.850	4.850	4.700	4.830	18,603	-0.04(-0.82%)
Nov 10, 2017	4.860	4.970	4.730	4.870	21,255	-0.03(-0.61%)
Nov 09, 2017	4.810	4.930	4.770	4.900	52,859	+0.04(+0.82%)
Nov 08, 2017	4.830	4.955	4.800	4.860	49,698	+0.00(+0.00%)
Nov 07, 2017	4.820	4.970	4.680	4.860	30,009	-0.04(-0.82%)
Nov 06, 2017	4.800	4.960	4.740	4.900	29,585	+0.11(+2.30%)
Nov 03, 2017	4.320	4.850	4.270	4.790	92,035	+0.34(+7.64%)
Nov 02, 2017	4.450	4.480	4.400	4.450	9,498	-0.01(-0.22%)

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