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 (%)
Aug 30, 2019	6.200	6.385	6.000	6.040	7,800	-0.16(-2.58%)
Aug 29, 2019	6.200	6.360	6.130	6.200	6,614	+0.06(+0.98%)
Aug 28, 2019	6.020	6.250	6.020	6.140	4,146	+0.11(+1.82%)
Aug 27, 2019	6.230	6.310	5.890	6.030	82,251	-0.20(-3.21%)
Aug 26, 2019	6.330	6.360	6.230	6.230	1,729	-0.11(-1.74%)
Aug 23, 2019	6.530	6.570	6.340	6.340	17,800	-0.28(-4.23%)
Aug 22, 2019	6.420	6.630	6.420	6.620	19,085	+0.16(+2.48%)
Aug 21, 2019	6.350	6.460	6.340	6.460	20,193	+0.11(+1.73%)
Aug 20, 2019	6.370	6.410	6.230	6.350	6,249	-0.02(-0.31%)
Aug 19, 2019	6.410	6.470	6.220	6.370	18,675	-0.03(-0.47%)
Aug 16, 2019	6.240	6.461	6.180	6.400	33,300	+0.18(+2.89%)
Aug 15, 2019	6.420	6.558	6.120	6.220	14,635	-0.15(-2.35%)
Aug 14, 2019	6.600	6.600	6.370	6.370	7,163	-0.38(-5.63%)
Aug 13, 2019	6.600	6.750	6.400	6.750	46,084	+0.09(+1.35%)
Aug 12, 2019	6.600	6.680	6.510	6.660	18,389	+0.08(+1.22%)
Aug 09, 2019	6.460	6.740	6.365	6.580	67,600	+0.14(+2.17%)
Aug 08, 2019	6.480	6.590	6.420	6.440	18,386	+0.03(+0.39%)
Aug 07, 2019	6.450	6.670	6.255	6.415	24,710	-0.05(-0.85%)
Aug 06, 2019	6.280	6.560	6.220	6.470	44,954	+0.27(+4.35%)
Aug 05, 2019	6.130	6.349	6.100	6.200	22,419	-0.07(-1.12%)
Aug 02, 2019	6.320	6.450	6.000	6.270	53,300	+0.09(+1.46%)

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