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 (%)
Dec 31, 2019	7.860	7.875	7.650	7.760	20,500	-0.03(-0.39%)
Dec 30, 2019	7.750	7.820	7.670	7.790	21,134	+0.05(+0.65%)
Dec 27, 2019	7.890	7.890	7.594	7.740	39,200	-0.05(-0.64%)
Dec 26, 2019	8.210	8.300	7.650	7.790	37,326	-0.49(-5.92%)
Dec 24, 2019	8.360	8.360	8.099	8.280	9,400	-0.01(-0.12%)
Dec 23, 2019	8.370	8.370	8.220	8.290	38,976	-0.02(-0.24%)
Dec 20, 2019	8.370	8.370	8.160	8.310	42,000	+0.05(+0.61%)
Dec 19, 2019	8.300	8.400	8.170	8.260	19,202	-0.03(-0.36%)
Dec 18, 2019	8.360	8.510	8.230	8.290	38,647	-0.10(-1.19%)
Dec 17, 2019	8.200	8.420	8.150	8.390	60,247	+0.26(+3.20%)
Dec 16, 2019	8.150	8.400	8.047	8.130	133,981	+0.05(+0.62%)
Dec 13, 2019	8.050	8.100	7.990	8.080	45,000	+0.09(+1.13%)
Dec 12, 2019	7.900	8.080	7.892	7.990	24,378	+0.04(+0.50%)
Dec 11, 2019	7.750	7.990	7.610	7.950	18,951	+0.06(+0.76%)
Dec 10, 2019	7.940	8.000	7.850	7.890	8,349	-0.05(-0.63%)
Dec 09, 2019	7.930	7.980	7.720	7.940	30,951	+0.01(+0.13%)
Dec 06, 2019	7.940	8.120	7.900	7.930	94,700	-0.02(-0.25%)
Dec 05, 2019	7.700	7.980	7.670	7.950	60,518	+0.29(+3.79%)
Dec 04, 2019	7.390	7.760	7.210	7.660	336,676	+0.38(+5.22%)
Dec 03, 2019	7.080	7.330	7.010	7.280	69,022	+0.27(+3.85%)

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