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 )

27.59 +0.51 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	8.920	9.130	8.170	8.500	195,671	-0.42(-4.71%)
Aug 28, 2020	8.650	9.090	8.570	8.920	78,700	+0.32(+3.72%)
Aug 27, 2020	8.610	8.678	8.360	8.600	62,805	+0.07(+0.82%)
Aug 26, 2020	8.580	8.670	8.380	8.530	46,039	-0.04(-0.47%)
Aug 25, 2020	8.460	8.650	8.265	8.570	78,177	+0.18(+2.15%)
Aug 24, 2020	8.500	8.500	8.140	8.390	91,784	-0.04(-0.47%)
Aug 21, 2020	8.500	8.590	8.200	8.430	108,000	-0.19(-2.20%)
Aug 20, 2020	8.360	8.720	8.360	8.620	79,377	+0.12(+1.41%)
Aug 19, 2020	8.590	8.690	8.250	8.500	112,816	+0.00(+0.00%)
Aug 18, 2020	8.870	8.990	8.400	8.500	142,818	-0.35(-3.95%)
Aug 17, 2020	7.950	8.940	7.890	8.850	420,251	+1.03(+13.17%)
Aug 14, 2020	7.290	7.850	7.250	7.820	192,300	+0.56(+7.71%)
Aug 13, 2020	7.410	7.490	7.120	7.260	50,893	-0.23(-3.07%)
Aug 12, 2020	7.480	7.730	7.410	7.490	172,743	+0.12(+1.63%)
Aug 11, 2020	7.170	7.550	7.120	7.370	87,902	+0.25(+3.51%)
Aug 10, 2020	6.540	7.390	6.390	7.120	141,000	+0.65(+10.05%)
Aug 07, 2020	6.390	6.540	6.240	6.470	111,400	+0.14(+2.21%)
Aug 06, 2020	6.240	6.440	6.161	6.330	55,517	+0.17(+2.76%)
Aug 05, 2020	6.150	6.330	6.070	6.160	196,873	+0.11(+1.82%)
Aug 04, 2020	6.240	6.570	6.040	6.050	563,663	-0.29(-4.57%)

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