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 )

26.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	4.900	4.980	4.750	4.970	64,575	+0.10(+2.05%)
Jun 29, 2016	5.120	5.120	4.830	4.870	118,785	-0.08(-1.62%)
Jun 28, 2016	4.600	5.000	4.600	4.950	35,518	+0.44(+9.76%)
Jun 27, 2016	4.740	4.740	4.430	4.510	37,896	-0.24(-5.05%)
Jun 24, 2016	4.900	4.900	4.690	4.750	62,980	-0.18(-3.65%)
Jun 23, 2016	5.020	5.165	4.870	4.930	88,841	-0.07(-1.40%)
Jun 22, 2016	5.130	5.390	4.800	5.000	925,887	+0.94(+23.15%)
Jun 21, 2016	4.030	4.100	3.910	4.060	20,302	+0.09(+2.27%)
Jun 20, 2016	4.080	4.100	3.920	3.970	8,424	+0.03(+0.76%)
Jun 17, 2016	4.040	4.250	3.920	3.940	92,107	-0.19(-4.60%)
Jun 16, 2016	4.210	4.243	4.110	4.130	29,768	-0.06(-1.43%)
Jun 15, 2016	4.170	4.260	4.160	4.190	34,772	-0.02(-0.48%)
Jun 14, 2016	4.150	4.240	4.110	4.210	24,610	+0.03(+0.72%)
Jun 13, 2016	4.430	4.430	4.180	4.180	18,512	-0.30(-6.70%)
Jun 10, 2016	4.460	4.550	4.420	4.480	13,506	-0.03(-0.67%)
Jun 09, 2016	4.490	4.550	4.410	4.510	18,924	+0.02(+0.45%)
Jun 08, 2016	4.440	4.570	4.420	4.490	14,826	+0.05(+1.13%)
Jun 07, 2016	4.330	4.500	4.330	4.440	22,720	+0.15(+3.50%)
Jun 06, 2016	4.120	4.420	4.120	4.290	81,441	+0.17(+4.13%)
Jun 03, 2016	4.460	4.460	4.120	4.120	2,412	+0.00(+0.00%)
Jun 02, 2016	4.280	4.440	4.110	4.120	20,366	-0.15(-3.51%)

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