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 (%)
May 31, 2023	6.700	6.825	6.380	6.570	661,453	-0.19(-2.81%)
May 30, 2023	6.850	6.970	6.580	6.760	544,924	-0.03(-0.44%)
May 26, 2023	6.590	6.920	6.460	6.790	600,251	+0.30(+4.62%)
May 25, 2023	6.680	6.700	6.310	6.490	1,074,454	-0.24(-3.57%)
May 24, 2023	6.820	7.010	6.695	6.730	726,620	-0.15(-2.18%)
May 23, 2023	7.230	7.460	6.870	6.880	473,434	-0.45(-6.14%)
May 22, 2023	7.190	7.360	7.080	7.330	855,717	+0.14(+1.95%)
May 19, 2023	7.590	7.590	7.115	7.190	677,239	-0.26(-3.49%)
May 18, 2023	7.470	7.600	7.190	7.450	665,810	-0.10(-1.32%)
May 17, 2023	7.490	7.698	7.350	7.550	523,025	+0.06(+0.80%)
May 16, 2023	7.710	7.715	7.420	7.490	397,610	-0.38(-4.83%)
May 15, 2023	7.760	7.915	7.540	7.870	509,951	+0.23(+3.01%)
May 12, 2023	7.480	7.710	7.410	7.640	603,086	+0.21(+2.83%)
May 11, 2023	7.900	7.950	7.290	7.430	860,232	-0.65(-8.04%)
May 10, 2023	8.290	8.700	8.030	8.080	1,065,939	-0.02(-0.25%)
May 09, 2023	7.740	8.160	7.560	8.100	1,053,570	+0.21(+2.66%)
May 08, 2023	7.600	7.975	7.490	7.890	1,458,682	+0.46(+6.19%)
May 05, 2023	7.630	8.370	7.380	7.430	2,230,137	+0.03(+0.41%)
May 04, 2023	6.820	7.610	6.720	7.400	2,485,580	+1.15(+18.40%)
May 03, 2023	6.030	6.420	6.030	6.250	786,155	+0.21(+3.48%)
May 02, 2023	6.170	6.170	5.760	6.040	862,302	-0.18(-2.89%)

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