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 (%)
Apr 30, 2019	4.000	4.120	3.970	4.090	74,650	+0.08(+2.00%)
Apr 29, 2019	3.760	4.140	3.716	4.010	27,176	+0.26(+6.93%)
Apr 26, 2019	3.650	3.750	3.588	3.750	41,200	+0.13(+3.59%)
Apr 25, 2019	3.260	3.740	3.250	3.620	173,900	+0.46(+14.56%)
Apr 24, 2019	3.150	3.230	3.130	3.160	4,919	-0.02(-0.63%)
Apr 23, 2019	3.240	3.320	3.130	3.180	10,190	-0.03(-0.93%)
Apr 22, 2019	3.260	3.260	3.030	3.210	111,833	-0.03(-0.93%)
Apr 18, 2019	3.140	3.250	3.123	3.240	42,800	+0.11(+3.51%)
Apr 17, 2019	2.980	3.150	2.980	3.130	15,606	+0.19(+6.46%)
Apr 16, 2019	2.960	3.000	2.920	2.940	61,083	-0.03(-1.01%)
Apr 15, 2019	2.920	3.000	2.920	2.970	8,220	+0.02(+0.68%)
Apr 12, 2019	2.950	3.000	2.930	2.950	32,400	-0.02(-0.67%)
Apr 11, 2019	2.970	3.000	2.930	2.970	25,779	+0.04(+1.37%)
Apr 10, 2019	2.860	3.000	2.860	2.930	19,257	+0.06(+2.09%)
Apr 09, 2019	2.920	2.920	2.800	2.870	16,100	-0.05(-1.71%)
Apr 08, 2019	2.840	2.930	2.790	2.920	25,328	+0.11(+3.91%)
Apr 05, 2019	2.550	2.840	2.507	2.810	170,300	+0.31(+12.40%)
Apr 04, 2019	2.470	2.541	2.450	2.500	14,958	+0.00(+0.00%)
Apr 03, 2019	2.500	2.560	2.420	2.500	36,608	-0.01(-0.40%)
Apr 02, 2019	2.500	2.540	2.480	2.510	24,025	+0.01(+0.40%)

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