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 UNCHANGED

Streaming Delayed 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, 2020	5.550	5.730	5.520	5.600	68,178	-0.14(-2.44%)
Apr 29, 2020	5.600	5.780	5.600	5.740	109,739	+0.15(+2.68%)
Apr 28, 2020	5.600	5.650	5.470	5.590	72,261	-0.01(-0.18%)
Apr 27, 2020	5.600	5.740	5.390	5.600	200,385	+0.02(+0.36%)
Apr 24, 2020	5.950	5.950	5.320	5.580	235,900	-0.31(-5.26%)
Apr 23, 2020	5.790	6.210	5.760	5.890	127,009	-0.01(-0.17%)
Apr 22, 2020	5.350	6.100	5.340	5.900	75,379	+0.62(+11.74%)
Apr 21, 2020	6.020	6.030	5.190	5.280	87,037	-0.84(-13.73%)
Apr 20, 2020	6.400	6.460	6.060	6.120	51,946	-0.38(-5.85%)
Apr 17, 2020	6.220	6.630	6.160	6.500	46,600	+0.34(+5.52%)
Apr 16, 2020	6.050	6.260	6.010	6.160	37,124	+0.00(+0.00%)
Apr 15, 2020	6.230	6.350	5.885	6.160	34,036	-0.15(-2.38%)
Apr 14, 2020	6.370	6.670	6.280	6.310	51,319	+0.01(+0.16%)
Apr 13, 2020	6.450	6.460	6.220	6.300	48,467	-0.15(-2.33%)
Apr 09, 2020	6.430	6.530	6.220	6.450	52,900	+0.28(+4.54%)
Apr 08, 2020	5.850	6.690	5.805	6.170	78,378	+0.37(+6.38%)
Apr 07, 2020	6.450	6.500	5.660	5.800	93,166	-0.50(-7.94%)
Apr 06, 2020	6.320	6.500	6.200	6.300	67,852	+0.14(+2.27%)
Apr 03, 2020	6.450	6.580	5.820	6.160	47,500	-0.13(-2.07%)
Apr 02, 2020	5.630	6.380	5.630	6.290	58,331	+0.36(+6.07%)

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