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 (%)
Apr 30, 2018	4.450	4.590	4.440	4.500	12,169	+0.05(+1.12%)
Apr 27, 2018	4.370	4.450	4.310	4.450	11,628	+0.04(+0.91%)
Apr 26, 2018	4.480	4.480	4.299	4.410	5,259	-0.04(-0.90%)
Apr 25, 2018	4.520	4.520	4.400	4.450	2,995	-0.06(-1.33%)
Apr 24, 2018	4.480	4.510	4.410	4.510	4,464	+0.06(+1.35%)
Apr 23, 2018	4.550	4.550	4.390	4.450	7,390	-0.09(-1.98%)
Apr 20, 2018	4.420	4.540	4.370	4.540	12,390	+0.10(+2.25%)
Apr 19, 2018	4.380	4.450	4.290	4.440	474,229	+0.06(+1.37%)
Apr 18, 2018	4.350	4.400	4.350	4.380	18,531	+0.04(+0.92%)
Apr 17, 2018	4.450	4.450	4.300	4.340	41,836	-0.13(-2.91%)
Apr 16, 2018	4.490	4.490	4.360	4.470	35,195	+0.06(+1.36%)
Apr 13, 2018	4.280	4.440	4.261	4.410	14,797	+0.12(+2.80%)
Apr 12, 2018	4.170	4.340	4.080	4.290	285,225	+0.19(+4.63%)
Apr 11, 2018	4.100	4.110	4.060	4.100	34,479	-0.04(-0.97%)
Apr 10, 2018	4.090	4.200	4.040	4.140	13,417	+0.11(+2.73%)
Apr 09, 2018	4.200	4.200	4.030	4.030	18,291	-0.15(-3.59%)
Apr 06, 2018	4.130	4.280	4.120	4.180	21,921	+0.04(+0.97%)
Apr 05, 2018	4.150	4.190	4.117	4.140	35,041	-0.01(-0.24%)
Apr 04, 2018	4.130	4.160	4.130	4.150	16,822	+0.01(+0.24%)
Apr 03, 2018	4.161	4.230	4.140	4.140	19,288	-0.04(-0.96%)

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