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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Aerogels Inc (NY: ASPN )

16.63 +1.45 (+9.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.330 7.635 7.221 7.450 691,837 +0.21(+2.90%)
Mar 30, 2023 7.460 7.660 7.125 7.240 775,998 -0.02(-0.28%)
Mar 29, 2023 7.320 7.430 7.000 7.260 670,503 +0.05(+0.69%)
Mar 28, 2023 7.180 7.470 7.120 7.210 831,927 +0.00(+0.00%)
Mar 27, 2023 6.980 7.240 6.790 7.210 1,374,663 +0.35(+5.10%)
Mar 24, 2023 7.140 7.320 6.790 6.860 1,901,189 -0.45(-6.16%)
Mar 23, 2023 7.370 7.870 7.165 7.310 848,769 +0.03(+0.41%)
Mar 22, 2023 7.590 8.040 7.260 7.280 1,031,870 -0.38(-4.96%)
Mar 21, 2023 7.700 7.890 7.202 7.660 1,336,362 +0.20(+2.68%)
Mar 20, 2023 7.380 7.700 7.190 7.460 1,674,687 +0.65(+9.54%)
Mar 17, 2023 7.700 7.720 6.370 6.810 5,378,582 -1.01(-12.92%)
Mar 16, 2023 7.700 7.950 7.440 7.820 1,159,088 +0.02(+0.26%)
Mar 15, 2023 7.550 7.820 7.230 7.800 1,681,635 -0.03(-0.38%)
Mar 14, 2023 8.140 8.390 7.460 7.830 1,395,063 +0.02(+0.26%)
Mar 13, 2023 7.610 8.160 7.330 7.810 1,355,136 +0.01(+0.13%)
Mar 10, 2023 9.060 9.160 7.790 7.800 2,391,158 -1.31(-14.38%)
Mar 09, 2023 9.840 9.898 9.100 9.110 1,224,863 -0.77(-7.79%)
Mar 08, 2023 9.810 10.19 9.725 9.880 687,699 +0.07(+0.71%)
Mar 07, 2023 9.990 10.09 9.640 9.810 929,303 -0.21(-2.10%)
Mar 06, 2023 10.45 10.54 9.900 10.02 1,029,349 -0.41(-3.93%)
Mar 03, 2023 10.22 10.55 10.08 10.43 981,917 +0.37(+3.68%)
Mar 02, 2023 10.11 10.26 9.800 10.06 1,382,398 -0.33(-3.18%)
Mar 01, 2023 10.80 10.97 10.16 10.39 1,221,625 -0.46(-4.24%)
Feb 28, 2023 10.98 11.21 10.78 10.85 657,742 -0.16(-1.45%)
Feb 27, 2023 11.07 11.45 10.88 11.01 375,472 +0.06(+0.55%)
Feb 24, 2023 10.93 11.12 10.71 10.95 438,609 -0.37(-3.27%)
Feb 23, 2023 11.32 11.71 10.81 11.32 673,932 +0.22(+1.98%)
Feb 22, 2023 11.66 12.21 10.94 11.10 961,282 -0.48(-4.15%)
Feb 21, 2023 12.11 12.47 11.40 11.58 935,480 -0.72(-5.85%)
Feb 17, 2023 12.47 12.84 11.75 12.30 1,114,987 -0.48(-3.76%)
Feb 16, 2023 11.58 13.50 11.43 12.78 3,358,854 +1.28(+11.13%)
Feb 15, 2023 10.95 11.53 10.83 11.50 1,123,044 +0.53(+4.83%)
Feb 14, 2023 10.85 11.24 10.56 10.97 969,508 +0.17(+1.57%)
Feb 13, 2023 10.49 10.83 10.30 10.80 627,547 +0.38(+3.65%)
Feb 10, 2023 9.950 10.51 9.840 10.42 722,776 +0.36(+3.58%)
Feb 09, 2023 11.00 11.24 10.04 10.06 798,116 -0.79(-7.28%)
Feb 08, 2023 11.21 11.26 10.82 10.85 639,534 -0.30(-2.69%)
Feb 07, 2023 10.83 11.22 10.63 11.15 651,921 +0.23(+2.11%)
Feb 06, 2023 11.21 11.41 10.84 10.92 432,101 -0.46(-4.04%)
Feb 03, 2023 10.93 11.72 10.93 11.38 642,743 +0.18(+1.61%)
Feb 02, 2023 10.85 11.39 10.72 11.20 998,292 +0.62(+5.86%)
Feb 01, 2023 10.50 10.79 10.04 10.58 618,658 +0.08(+0.76%)
Jan 31, 2023 9.700 10.81 9.550 10.50 1,186,936 +0.83(+8.58%)
Jan 30, 2023 9.580 10.17 9.570 9.670 907,378 -0.09(-0.92%)
Jan 27, 2023 10.69 10.75 8.820 9.760 4,225,342 -0.99(-9.21%)
Jan 26, 2023 10.79 11.03 10.66 10.75 751,307 +0.03(+0.28%)
Jan 25, 2023 10.29 10.78 10.00 10.72 631,160 +0.12(+1.13%)
Jan 24, 2023 10.75 10.79 10.49 10.60 481,742 -0.30(-2.75%)
Jan 23, 2023 10.41 11.18 10.30 10.90 1,094,841 +0.49(+4.71%)
Jan 20, 2023 10.40 10.50 10.16 10.41 715,265 +0.11(+1.07%)
Jan 19, 2023 10.44 10.56 9.960 10.30 791,740 -0.36(-3.38%)
Jan 18, 2023 11.49 11.85 10.65 10.66 742,958 -0.73(-6.41%)
Jan 17, 2023 11.91 12.22 11.37 11.39 446,880 -0.49(-4.12%)
Jan 13, 2023 11.57 11.95 11.49 11.88 453,222 +0.09(+0.76%)
Jan 12, 2023 11.78 11.84 11.36 11.79 543,803 +0.16(+1.38%)
Jan 11, 2023 11.43 11.68 11.09 11.63 546,175 +0.37(+3.29%)
Jan 10, 2023 11.20 11.54 10.99 11.26 363,479 -0.04(-0.35%)
Jan 09, 2023 11.32 12.02 11.12 11.30 523,060 +0.19(+1.71%)
Jan 06, 2023 10.69 11.24 10.28 11.11 498,776 +0.49(+4.61%)
Jan 05, 2023 10.60 10.79 10.23 10.62 512,425 -0.13(-1.21%)
Jan 04, 2023 10.18 10.86 9.630 10.75 1,205,493 +0.65(+6.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.