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 (%)
Dec 31, 2018	2.050	2.240	1.910	2.130	156,000	-0.04(-1.84%)
Dec 28, 2018	1.730	2.460	1.720	2.170	290,500	+0.44(+25.43%)
Dec 27, 2018	1.600	1.800	1.600	1.730	738,834	+0.12(+7.45%)
Dec 26, 2018	1.890	1.939	1.610	1.610	68,087	-0.29(-15.26%)
Dec 24, 2018	1.930	1.990	1.880	1.900	17,700	-0.06(-3.06%)
Dec 21, 2018	1.970	2.030	1.780	1.960	89,100	-0.02(-1.01%)
Dec 20, 2018	2.220	2.295	1.950	1.980	74,060	-0.27(-12.00%)
Dec 19, 2018	2.300	2.400	2.220	2.250	49,295	-0.06(-2.60%)
Dec 18, 2018	2.520	2.550	2.300	2.310	16,209	-0.24(-9.41%)
Dec 17, 2018	2.500	2.600	2.450	2.550	474,995	+0.05(+2.00%)
Dec 14, 2018	2.680	2.680	2.500	2.500	21,700	-0.10(-3.85%)
Dec 13, 2018	2.630	2.690	2.580	2.600	16,463	-0.01(-0.38%)
Dec 12, 2018	2.700	2.700	2.530	2.610	314,454	-0.07(-2.61%)
Dec 11, 2018	2.760	2.760	2.620	2.680	8,988	-0.05(-1.83%)
Dec 10, 2018	2.860	2.860	2.700	2.730	15,801	-0.13(-4.55%)
Dec 07, 2018	2.760	2.880	2.660	2.860	106,500	+0.10(+3.62%)
Dec 06, 2018	2.750	2.763	2.720	2.760	15,510	+0.06(+2.22%)
Dec 04, 2018	3.120	3.120	2.700	2.700	128,600	-0.45(-14.29%)

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