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 )

26.69 +0.31 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.350	6.470	5.880	6.140	55,835	-0.11(-1.76%)
Mar 30, 2020	5.960	6.330	5.903	6.250	163,249	+0.29(+4.87%)
Mar 27, 2020	5.890	6.140	5.510	5.960	80,200	+0.12(+2.05%)
Mar 26, 2020	5.500	5.900	5.500	5.840	112,072	+0.25(+4.47%)
Mar 25, 2020	5.600	5.800	5.350	5.590	103,205	+0.14(+2.57%)
Mar 24, 2020	5.200	5.580	5.070	5.450	56,630	+0.30(+5.83%)
Mar 23, 2020	5.040	5.190	4.520	5.150	94,668	-0.06(-1.15%)
Mar 20, 2020	5.200	5.440	4.910	5.210	127,000	+0.08(+1.56%)
Mar 19, 2020	4.990	5.180	4.520	5.130	156,583	+0.12(+2.40%)
Mar 18, 2020	5.040	5.230	4.090	5.010	124,117	-0.41(-7.56%)
Mar 17, 2020	5.040	5.480	4.990	5.420	79,389	+0.48(+9.72%)
Mar 16, 2020	5.680	5.680	4.930	4.940	196,239	-1.23(-19.94%)
Mar 13, 2020	6.290	6.360	5.320	6.170	107,700	+0.17(+2.83%)
Mar 12, 2020	6.100	6.150	5.650	6.000	92,068	-0.50(-7.69%)
Mar 11, 2020	7.250	7.250	6.375	6.500	166,864	-0.78(-10.71%)
Mar 10, 2020	7.290	7.405	6.810	7.280	148,549	+0.15(+2.10%)
Mar 09, 2020	7.640	7.640	6.930	7.130	158,472	-0.80(-10.09%)
Mar 06, 2020	7.780	7.970	7.700	7.930	124,900	+0.09(+1.15%)
Mar 05, 2020	8.390	8.590	7.790	7.840	73,372	-0.70(-8.20%)
Mar 04, 2020	8.630	8.848	8.430	8.540	74,230	+0.04(+0.47%)
Mar 03, 2020	8.250	8.940	8.190	8.500	138,546	+0.34(+4.17%)

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