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 30, 2016	6.200	6.290	5.890	5.960	35,418	-0.21(-3.48%)
Sep 29, 2016	6.000	6.240	5.946	6.175	42,239	+0.14(+2.40%)
Sep 28, 2016	5.700	6.060	5.580	6.030	61,131	+0.36(+6.35%)
Sep 27, 2016	5.440	5.690	5.420	5.670	38,915	+0.17(+3.09%)
Sep 26, 2016	5.370	5.530	5.350	5.500	51,964	+0.14(+2.61%)
Sep 23, 2016	5.320	5.430	5.100	5.360	42,327	+0.05(+0.94%)
Sep 22, 2016	5.310	5.395	5.220	5.310	32,539	+0.07(+1.34%)
Sep 21, 2016	5.250	5.365	5.150	5.240	49,987	+0.02(+0.38%)
Sep 20, 2016	5.200	5.370	5.100	5.220	54,137	+0.26(+5.24%)
Sep 19, 2016	4.900	5.090	4.860	4.960	19,914	+0.00(+0.00%)
Sep 16, 2016	4.530	4.960	4.530	4.960	52,039	+0.41(+9.01%)
Sep 15, 2016	4.510	4.660	4.500	4.550	16,772	+0.02(+0.44%)
Sep 14, 2016	4.580	4.600	4.500	4.530	26,972	+0.00(+0.00%)
Sep 13, 2016	4.710	4.730	4.530	4.530	18,796	-0.17(-3.62%)
Sep 12, 2016	4.650	4.800	4.640	4.700	41,521	+0.08(+1.73%)
Sep 09, 2016	5.020	5.030	4.600	4.620	79,354	-0.39(-7.78%)
Sep 08, 2016	5.140	5.180	5.000	5.010	104,088	-0.12(-2.34%)
Sep 07, 2016	5.060	5.180	5.060	5.130	75,511	+0.07(+1.38%)
Sep 06, 2016	5.050	5.180	5.000	5.060	392,224	-0.04(-0.78%)
Sep 02, 2016	4.970	5.100	5.100	5.100	149,200	+0.16(+3.24%)

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