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 )

30.98 -0.44 (-1.40%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2017	4.570	4.580	4.500	4.520	19,585	-0.07(-1.53%)
May 30, 2017	4.530	4.590	4.370	4.590	27,437	+0.07(+1.55%)
May 26, 2017	4.420	4.550	4.380	4.520	26,899	+0.08(+1.80%)
May 25, 2017	4.500	4.500	4.420	4.440	8,733	-0.06(-1.33%)
May 24, 2017	4.530	4.550	4.450	4.500	19,835	-0.03(-0.66%)
May 23, 2017	4.600	4.620	4.478	4.530	42,054	-0.06(-1.31%)
May 22, 2017	4.400	4.590	4.382	4.590	33,593	+0.19(+4.32%)
May 19, 2017	4.290	4.400	4.230	4.400	62,538	+0.13(+3.04%)
May 18, 2017	4.230	4.310	4.155	4.270	13,708	+0.02(+0.47%)
May 17, 2017	4.230	4.310	4.220	4.250	11,672	+0.02(+0.47%)
May 16, 2017	4.274	4.280	4.110	4.230	22,233	-0.02(-0.47%)
May 15, 2017	4.310	4.350	4.240	4.250	35,487	+0.00(+0.00%)
May 12, 2017	4.320	4.320	4.135	4.250	8,929	-0.08(-1.85%)
May 11, 2017	4.270	4.390	4.240	4.330	16,840	-0.03(-0.69%)
May 10, 2017	4.410	4.490	4.350	4.360	20,311	-0.04(-0.91%)
May 09, 2017	4.440	4.580	4.330	4.400	50,795	+0.03(+0.69%)
May 08, 2017	4.260	4.477	4.155	4.370	43,791	+0.16(+3.80%)
May 05, 2017	4.050	4.420	4.000	4.210	103,853	+0.14(+3.44%)
May 04, 2017	4.000	4.075	3.980	4.070	37,729	+0.04(+0.99%)
May 03, 2017	4.080	4.080	3.990	4.030	22,133	+0.00(+0.00%)
May 02, 2017	4.000	4.080	4.000	4.030	28,738	+0.02(+0.50%)

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