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 )

29.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2020	6.700	6.700	6.080	6.350	217,100	-0.27(-4.08%)
Jul 30, 2020	6.210	6.760	6.100	6.620	153,307	+0.33(+5.25%)
Jul 29, 2020	6.090	6.390	5.960	6.290	107,769	+0.17(+2.78%)
Jul 28, 2020	6.120	6.250	6.060	6.120	63,820	-0.03(-0.49%)
Jul 27, 2020	6.200	6.290	6.070	6.150	52,291	-0.06(-0.97%)
Jul 24, 2020	6.280	6.370	6.160	6.210	57,500	-0.12(-1.90%)
Jul 23, 2020	6.590	6.620	6.270	6.330	39,699	-0.20(-3.06%)
Jul 22, 2020	6.520	6.580	6.431	6.530	43,420	+0.01(+0.15%)
Jul 21, 2020	6.390	6.590	6.350	6.520	115,637	+0.20(+3.16%)
Jul 20, 2020	6.500	6.530	6.300	6.320	55,077	-0.19(-2.92%)
Jul 17, 2020	6.260	6.715	6.260	6.510	166,700	+0.24(+3.83%)
Jul 16, 2020	6.050	6.400	6.040	6.270	119,237	+0.06(+0.97%)
Jul 15, 2020	6.100	6.290	5.880	6.210	162,892	+0.26(+4.37%)
Jul 14, 2020	5.930	6.070	5.830	5.950	138,172	+0.02(+0.34%)
Jul 13, 2020	6.090	6.130	5.900	5.930	65,954	-0.11(-1.82%)
Jul 10, 2020	5.940	6.100	5.905	6.040	65,300	+0.00(+0.00%)
Jul 09, 2020	6.070	6.130	5.780	6.040	119,106	-0.05(-0.82%)
Jul 08, 2020	6.210	6.240	5.910	6.090	127,286	-0.16(-2.56%)
Jul 07, 2020	6.520	6.610	6.240	6.250	105,437	-0.34(-5.16%)
Jul 06, 2020	6.500	6.720	6.410	6.590	138,961	+0.25(+3.94%)
Jul 02, 2020	6.590	6.590	6.220	6.340	108,100	-0.08(-1.25%)

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