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 )

29.92 +0.42 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018	3.300	3.400	3.300	3.360	137,300	+0.02(+0.60%)
Nov 29, 2018	3.350	3.370	3.320	3.340	4,639	-0.04(-1.18%)
Nov 28, 2018	3.300	3.384	3.250	3.380	120,184	+0.11(+3.36%)
Nov 27, 2018	3.200	3.320	3.140	3.270	10,892	+0.07(+2.19%)
Nov 26, 2018	3.200	3.370	3.200	3.200	21,678	+0.00(+0.00%)
Nov 23, 2018	3.210	3.330	3.200	3.200	5,300	-0.05(-1.54%)
Nov 21, 2018		3.250	3.250	3.250	0	+0.08(+2.52%)
Nov 20, 2018	3.480	3.480	3.170	3.170	5,938	-0.28(-8.12%)
Nov 19, 2018	3.430	3.520	3.305	3.450	21,778	-0.02(-0.58%)
Nov 16, 2018	3.540	3.560	3.470	3.470	2,300	-0.03(-0.86%)
Nov 15, 2018	3.590	3.619	3.480	3.500	53,777	-0.08(-2.23%)
Nov 14, 2018	3.830	3.950	3.580	3.580	16,154	-0.25(-6.53%)
Nov 13, 2018	3.920	3.970	3.830	3.830	20,747	-0.16(-4.01%)
Nov 12, 2018	4.000	4.000	3.940	3.990	10,783	-0.03(-0.75%)
Nov 09, 2018	4.020	4.030	4.010	4.020	9,800	+0.01(+0.25%)
Nov 08, 2018	3.949	4.070	3.949	4.010	20,446	+0.01(+0.25%)
Nov 07, 2018	3.960	4.010	3.930	4.000	30,826	+0.04(+1.01%)
Nov 06, 2018	3.960	3.970	3.930	3.960	6,173	+0.02(+0.51%)
Nov 05, 2018	3.920	3.990	3.920	3.940	15,045	-0.01(-0.25%)
Nov 02, 2018	3.800	4.005	3.800	3.950	43,700	+0.15(+3.95%)

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