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 (%)
Feb 29, 2016	3.920	4.198	3.377	3.650	178,496	-0.25(-6.41%)
Feb 26, 2016	4.200	6.580	3.810	3.900	427,756	+0.22(+5.98%)
Feb 25, 2016	3.590	3.680	3.560	3.680	13,023	+0.13(+3.66%)
Feb 24, 2016	3.780	3.780	3.550	3.550	23,703	-0.23(-6.08%)
Feb 23, 2016	3.980	4.070	3.770	3.780	9,409	-0.18(-4.55%)
Feb 22, 2016	3.800	4.030	3.800	3.960	11,068	+0.18(+4.76%)
Feb 19, 2016	3.850	3.900	3.730	3.780	8,895	-0.09(-2.33%)
Feb 18, 2016	3.997	4.040	3.830	3.870	11,830	-0.07(-1.78%)
Feb 17, 2016	3.890	4.150	3.860	3.940	17,373	+0.08(+2.07%)
Feb 16, 2016	3.740	3.880	3.540	3.860	116,957	+0.28(+7.82%)
Feb 12, 2016	3.800	3.580	3.580	3.580	45,500	-0.19(-5.04%)
Feb 11, 2016	3.910	3.910	3.480	3.770	93,149	+0.06(+1.62%)
Feb 10, 2016	4.510	4.570	3.460	3.710	173,763	-0.78(-17.37%)
Feb 09, 2016	4.480	4.597	3.805	4.490	60,940	-0.03(-0.66%)
Feb 08, 2016	4.760	4.760	4.500	4.520	31,047	-0.22(-4.64%)
Feb 05, 2016	4.740	4.840	4.700	4.740	12,117	+0.02(+0.42%)
Feb 04, 2016	4.650	5.010	4.550	4.720	31,126	+0.08(+1.72%)
Feb 03, 2016	4.900	4.930	4.480	4.640	282,041	-0.13(-2.73%)
Feb 02, 2016	4.370	4.960	4.370	4.770	196,676	+0.36(+8.16%)

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