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 )

29.01 -0.87 (-2.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	6.380	6.810	6.350	6.600	61,511	+0.17(+2.64%)
Jul 30, 2019	6.360	6.560	6.340	6.430	21,937	+0.03(+0.47%)
Jul 29, 2019	6.750	6.875	6.330	6.400	30,476	-0.41(-6.02%)
Jul 26, 2019	6.700	6.950	6.660	6.810	29,100	+0.05(+0.74%)
Jul 25, 2019	6.900	6.930	6.701	6.760	10,275	-0.19(-2.71%)
Jul 24, 2019	6.980	7.000	6.860	6.948	42,881	-0.03(-0.45%)
Jul 23, 2019	6.860	6.990	6.860	6.980	36,876	+0.15(+2.20%)
Jul 22, 2019	6.870	6.930	6.710	6.830	36,530	+0.44(+6.89%)
Jul 19, 2019	6.380	6.480	6.360	6.390	6,100	-0.01(-0.16%)
Jul 18, 2019	6.540	6.540	6.290	6.400	9,262	-0.14(-2.14%)
Jul 17, 2019	6.590	6.590	6.432	6.540	2,395	-0.10(-1.51%)
Jul 16, 2019	6.580	6.660	6.312	6.640	19,642	+0.06(+0.91%)
Jul 15, 2019	6.420	6.630	6.420	6.580	9,215	+0.12(+1.86%)
Jul 12, 2019	6.300	6.680	6.300	6.460	31,700	+0.09(+1.41%)
Jul 11, 2019	6.520	6.590	6.280	6.370	32,636	-0.20(-3.04%)
Jul 10, 2019	6.600	6.740	6.440	6.570	16,914	-0.03(-0.45%)
Jul 09, 2019	6.480	6.761	6.480	6.600	64,740	+0.06(+0.92%)
Jul 08, 2019	6.930	6.930	6.220	6.540	79,413	-0.40(-5.76%)
Jul 05, 2019	6.960	6.980	6.700	6.940	17,000	-0.01(-0.14%)
Jul 03, 2019	6.840	7.000	6.300	6.950	49,600	+0.10(+1.46%)
Jul 02, 2019	6.960	6.980	6.720	6.850	16,156	-0.15(-2.14%)

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