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 )

29.67 +2.08 (+7.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.860	5.160	4.776	4.900	28,800	-0.02(-0.41%)
May 30, 2019	4.960	5.150	4.849	4.920	13,080	-0.01(-0.20%)
May 29, 2019	4.700	5.000	4.650	4.930	11,348	+0.15(+3.14%)
May 28, 2019	4.790	4.790	4.640	4.780	17,183	-0.01(-0.21%)
May 24, 2019	4.700	4.890	4.640	4.790	17,100	+0.03(+0.63%)
May 23, 2019	4.950	5.080	4.560	4.760	41,881	-0.24(-4.80%)
May 22, 2019	4.930	5.090	4.880	5.000	90,401	+0.04(+0.81%)
May 21, 2019	4.990	5.030	4.900	4.960	24,893	-0.01(-0.20%)
May 20, 2019	5.000	5.000	4.825	4.970	26,106	+0.03(+0.61%)
May 17, 2019	4.910	5.140	4.910	4.940	40,600	-0.10(-1.98%)
May 16, 2019	4.870	5.090	4.840	5.040	36,230	+0.12(+2.44%)
May 15, 2019	4.790	4.970	4.790	4.920	33,021	-0.01(-0.20%)
May 14, 2019	4.660	4.970	4.630	4.930	133,757	+0.23(+4.89%)
May 13, 2019	4.400	4.840	4.400	4.700	110,627	+0.05(+1.08%)
May 10, 2019	4.690	4.740	4.560	4.650	54,200	-0.05(-1.06%)
May 09, 2019	4.650	4.730	4.450	4.700	243,434	+0.00(+0.00%)
May 08, 2019	4.590	4.710	4.590	4.700	28,597	+0.11(+2.40%)
May 07, 2019	4.550	4.710	4.530	4.590	23,877	-0.01(-0.22%)
May 06, 2019	4.390	4.830	4.300	4.600	120,198	+0.15(+3.37%)
May 03, 2019	4.400	4.830	4.320	4.450	108,400	+0.10(+2.30%)
May 02, 2019	4.230	4.360	4.150	4.350	34,229	+0.15(+3.57%)

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