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 (%)
Jun 28, 2019	6.590	7.150	6.590	7.130	236,000	+0.55(+8.36%)
Jun 27, 2019	6.520	6.740	6.430	6.580	59,948	+0.11(+1.70%)
Jun 26, 2019	6.330	6.470	6.290	6.470	321,515	+0.19(+3.03%)
Jun 25, 2019	6.310	6.310	6.170	6.280	48,744	-0.09(-1.41%)
Jun 24, 2019	6.350	6.370	6.120	6.370	95,924	-0.03(-0.47%)
Jun 21, 2019	6.040	6.500	5.799	6.400	148,100	+0.32(+5.26%)
Jun 20, 2019	6.100	6.160	5.970	6.080	17,093	+0.00(+0.00%)
Jun 19, 2019	5.990	6.170	5.730	6.080	24,291	+0.06(+1.00%)
Jun 18, 2019	5.930	6.100	5.700	6.020	75,398	-0.10(-1.63%)
Jun 17, 2019	6.040	6.350	6.033	6.120	65,465	+0.13(+2.17%)
Jun 14, 2019	6.200	6.400	5.810	5.990	114,800	-0.26(-4.16%)
Jun 13, 2019	5.350	6.250	5.350	6.250	574,999	+0.90(+16.82%)
Jun 12, 2019	5.090	5.350	4.980	5.350	84,975	+0.20(+3.88%)
Jun 11, 2019	5.200	5.200	4.970	5.150	29,589	+0.15(+3.00%)
Jun 10, 2019	4.930	5.110	4.910	5.000	9,620	+0.07(+1.42%)
Jun 07, 2019	4.920	5.030	4.680	4.930	40,400	-0.03(-0.60%)
Jun 06, 2019	5.030	5.130	4.780	4.960	471,949	-0.09(-1.78%)
Jun 05, 2019	5.150	5.150	5.050	5.050	4,968	-0.10(-1.94%)
Jun 04, 2019	5.100	5.150	5.022	5.150	17,735	+0.05(+0.98%)

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