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 29, 2019	6.860	6.990	6.750	6.810	19,800	-0.12(-1.73%)
Nov 27, 2019	7.000	7.000	6.830	6.930	12,700	-0.07(-1.00%)
Nov 26, 2019	7.080	7.090	6.960	7.000	22,045	-0.10(-1.41%)
Nov 25, 2019	7.090	7.170	6.939	7.100	15,361	+0.11(+1.57%)
Nov 22, 2019	7.200	7.293	6.990	6.990	18,400	-0.21(-2.92%)
Nov 21, 2019	7.150	7.370	7.055	7.200	15,934	+0.07(+0.98%)
Nov 20, 2019	7.480	7.540	7.130	7.130	59,512	-0.20(-2.73%)
Nov 19, 2019	7.000	7.350	6.807	7.330	21,453	+0.14(+1.95%)
Nov 18, 2019	7.160	7.360	6.960	7.190	18,743	-0.19(-2.57%)
Nov 15, 2019	7.220	7.420	6.750	7.380	46,200	+0.02(+0.27%)
Nov 14, 2019	7.490	7.500	7.070	7.360	135,540	-0.09(-1.21%)
Nov 13, 2019	6.770	7.460	6.640	7.450	197,912	+0.69(+10.21%)
Nov 12, 2019	6.490	6.760	6.300	6.760	115,925	+0.21(+3.21%)
Nov 11, 2019	6.600	6.650	6.515	6.550	35,430	-0.07(-1.06%)
Nov 08, 2019	6.530	6.660	6.530	6.620	4,200	+0.10(+1.53%)
Nov 07, 2019	6.760	6.760	6.510	6.520	18,611	-0.16(-2.40%)
Nov 06, 2019	6.620	6.840	6.620	6.680	16,726	+0.08(+1.21%)
Nov 05, 2019	6.750	6.750	6.600	6.600	17,242	-0.12(-1.79%)
Nov 04, 2019	6.750	6.750	6.620	6.720	38,127	+0.02(+0.30%)

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