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 )

14.82 -0.25 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2023	6.260	6.415	6.060	6.090	670,791	-0.11(-1.77%)
Aug 30, 2023	6.210	6.260	6.080	6.200	378,498	+0.00(+0.00%)
Aug 29, 2023	5.750	6.290	5.700	6.200	662,058	+0.42(+7.27%)
Aug 28, 2023	5.610	5.850	5.610	5.780	606,817	+0.23(+4.14%)
Aug 25, 2023	5.620	5.710	5.325	5.550	599,259	-0.09(-1.60%)
Aug 24, 2023	5.730	5.880	5.540	5.640	599,599	-0.11(-1.91%)
Aug 23, 2023	5.660	5.900	5.600	5.750	737,177	+0.18(+3.23%)
Aug 22, 2023	5.880	5.990	5.525	5.570	672,659	-0.26(-4.46%)
Aug 21, 2023	5.760	5.960	5.760	5.830	634,993	+0.09(+1.57%)
Aug 18, 2023	5.800	5.990	5.730	5.740	689,344	-0.17(-2.88%)
Aug 17, 2023	6.070	6.200	5.850	5.910	707,780	-0.14(-2.31%)
Aug 16, 2023	6.210	6.420	6.050	6.050	700,949	-0.23(-3.66%)
Aug 15, 2023	6.490	6.510	6.270	6.280	704,044	-0.38(-5.71%)
Aug 14, 2023	6.250	6.710	6.210	6.660	861,017	+0.31(+4.88%)
Aug 11, 2023	6.700	6.800	6.290	6.350	1,737,211	-0.48(-7.03%)
Aug 10, 2023	7.000	7.300	6.660	6.830	795,545	-0.06(-0.87%)
Aug 09, 2023	7.290	7.410	6.800	6.890	854,072	+0.08(+1.17%)
Aug 08, 2023	6.870	7.000	6.510	6.810	1,281,890	-0.19(-2.71%)
Aug 07, 2023	7.870	7.890	6.920	7.000	1,630,237	-0.84(-10.71%)
Aug 04, 2023	7.500	8.180	7.430	7.840	555,959	+0.37(+4.95%)
Aug 03, 2023	8.050	8.180	7.440	7.470	789,926	+0.04(+0.54%)
Aug 02, 2023	7.930	7.945	7.400	7.430	762,637	-0.75(-9.17%)
Aug 01, 2023	8.315	8.315	7.910	8.180	534,615	-0.16(-1.92%)
Jul 31, 2023	8.050	8.385	7.960	8.340	556,704	+0.35(+4.38%)
Jul 28, 2023	8.000	8.140	7.830	7.990	376,921	+0.22(+2.83%)
Jul 27, 2023	8.030	8.070	7.730	7.770	715,168	-0.25(-3.12%)
Jul 26, 2023	7.910	8.100	7.855	8.020	491,766	+0.12(+1.52%)
Jul 25, 2023	7.910	8.120	7.730	7.900	682,214	+0.00(+0.00%)
Jul 24, 2023	7.930	8.050	7.770	7.900	373,302	-0.02(-0.25%)
Jul 21, 2023	8.370	8.370	7.830	7.920	516,157	-0.35(-4.23%)
Jul 20, 2023	8.350	8.370	8.110	8.270	401,065	-0.08(-0.96%)
Jul 19, 2023	8.310	8.505	8.060	8.350	511,465	+0.09(+1.09%)
Jul 18, 2023	8.690	8.770	8.260	8.260	461,450	-0.41(-4.73%)
Jul 17, 2023	8.320	8.695	8.170	8.670	346,740	+0.36(+4.33%)
Jul 14, 2023	8.800	8.800	8.305	8.310	431,293	-0.52(-5.89%)
Jul 13, 2023	8.620	8.900	8.510	8.830	508,175	+0.31(+3.64%)
Jul 12, 2023	8.880	8.900	8.425	8.520	555,328	-0.04(-0.47%)
Jul 11, 2023	8.490	8.565	8.120	8.560	585,032	+0.16(+1.90%)
Jul 10, 2023	7.960	8.400	7.890	8.400	479,491	+0.37(+4.61%)
Jul 07, 2023	7.760	8.560	7.730	8.030	1,245,562	+0.25(+3.21%)
Jul 06, 2023	8.220	8.230	7.350	7.780	727,973	-0.52(-6.27%)
Jul 05, 2023	8.260	8.450	8.115	8.300	674,639	-0.08(-0.95%)
Jul 03, 2023	7.940	8.380	7.940	8.380	409,652	+0.49(+6.21%)
Jun 30, 2023	7.570	7.910	7.405	7.890	607,340	+0.40(+5.34%)
Jun 29, 2023	7.390	7.500	7.330	7.490	582,771	+0.17(+2.32%)
Jun 28, 2023	7.200	7.330	6.985	7.320	545,496	+0.14(+1.95%)
Jun 27, 2023	7.120	7.320	7.040	7.180	626,587	+0.07(+0.98%)
Jun 26, 2023	6.950	7.278	6.920	7.110	656,884	+0.08(+1.14%)
Jun 23, 2023	7.300	7.300	6.930	7.030	3,017,950	-0.37(-5.00%)
Jun 22, 2023	7.460	7.520	7.340	7.400	606,143	-0.10(-1.33%)
Jun 21, 2023	7.400	7.555	7.290	7.500	736,833	+0.03(+0.40%)
Jun 20, 2023	7.950	7.950	7.330	7.470	1,293,807	-0.51(-6.39%)
Jun 16, 2023	8.450	8.680	7.980	7.980	1,667,083	-0.29(-3.51%)

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