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 )

26.38 +0.23 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		4.130	4.130	4.130	0	+0.12(+2.99%)
Dec 29, 2016	4.040	4.060	3.930	4.010	340,663	+0.00(+0.00%)
Dec 28, 2016	4.201	4.250	4.000	4.010	57,282	-0.23(-5.42%)
Dec 27, 2016	4.250	4.290	4.200	4.240	64,212	-0.02(-0.47%)
Dec 23, 2016		4.260	4.260	4.260	0	-0.05(-1.16%)
Dec 22, 2016	4.520	4.520	4.280	4.310	256,618	-0.13(-2.92%)
Dec 21, 2016	4.120	4.500	4.025	4.439	223,834	+0.36(+8.81%)
Dec 20, 2016	4.010	4.220	4.010	4.080	134,872	+0.08(+2.00%)
Dec 19, 2016	4.200	4.280	3.990	4.000	48,041	-0.20(-4.76%)
Dec 16, 2016	4.010	4.200	3.970	4.200	444,911	+0.17(+4.22%)
Dec 15, 2016	4.000	4.090	3.888	4.030	73,309	+0.04(+1.00%)
Dec 14, 2016	4.150	4.210	3.970	3.990	77,393	-0.17(-4.09%)
Dec 13, 2016	4.230	4.330	4.120	4.160	91,485	-0.13(-3.03%)
Dec 12, 2016	4.200	4.300	4.150	4.290	100,873	+0.02(+0.47%)
Dec 09, 2016	4.310	4.330	4.150	4.270	107,424	-0.03(-0.70%)
Dec 08, 2016	4.300	4.340	4.140	4.300	99,885	+0.01(+0.23%)
Dec 07, 2016	4.120	4.310	4.120	4.290	57,823	+0.15(+3.62%)
Dec 06, 2016	4.120	4.190	4.090	4.140	49,057	+0.01(+0.24%)
Dec 05, 2016	4.100	4.269	4.000	4.130	179,788	+0.04(+0.98%)
Dec 02, 2016	3.960	4.210	3.910	4.090	273,204	+0.13(+3.28%)

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