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 )

26.69 +0.31 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.230	4.430	4.120	4.350	321,289	+0.15(+3.57%)
Sep 28, 2017	4.190	4.220	4.170	4.200	20,307	+0.01(+0.24%)
Sep 27, 2017	4.130	4.220	4.060	4.190	10,497	+0.08(+1.95%)
Sep 26, 2017	4.200	4.200	4.070	4.110	30,123	-0.08(-1.91%)
Sep 25, 2017	4.030	4.200	4.030	4.190	26,012	+0.13(+3.20%)
Sep 22, 2017	4.190	4.200	4.050	4.060	10,083	-0.05(-1.22%)
Sep 21, 2017	4.190	4.200	4.110	4.110	8,263	-0.05(-1.20%)
Sep 20, 2017	4.180	4.230	4.160	4.160	10,098	-0.02(-0.48%)
Sep 19, 2017	4.160	4.230	4.145	4.180	17,488	+0.06(+1.46%)
Sep 18, 2017	4.060	4.150	4.039	4.120	34,001	+0.06(+1.48%)
Sep 15, 2017	4.180	4.200	4.040	4.060	82,637	-0.15(-3.56%)
Sep 14, 2017	4.190	4.258	4.178	4.210	33,495	+0.02(+0.48%)
Sep 13, 2017	4.210	4.250	4.090	4.190	32,076	+0.02(+0.48%)
Sep 12, 2017	4.190	4.280	4.140	4.170	46,418	-0.03(-0.71%)
Sep 11, 2017	4.200	4.260	4.190	4.200	112,756	+0.02(+0.48%)
Sep 08, 2017	4.220	4.250	4.160	4.180	240,404	-0.01(-0.24%)
Sep 07, 2017	4.200	4.250	4.185	4.190	30,205	+0.00(+0.00%)
Sep 06, 2017	4.120	4.220	4.020	4.190	218,202	+0.06(+1.45%)
Sep 05, 2017	4.100	4.200	4.010	4.130	59,983	-0.04(-0.96%)

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