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 )

26.71 +0.08 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	3.890	4.000	3.580	3.580	52,982	-0.33(-8.44%)
Oct 30, 2018	3.990	4.080	3.910	3.910	4,673	-0.10(-2.49%)
Oct 29, 2018	3.830	4.010	3.783	4.010	108,085	+0.15(+3.89%)
Oct 26, 2018	3.870	3.920	3.800	3.860	48,800	-0.04(-1.03%)
Oct 25, 2018	3.700	3.970	3.700	3.900	10,496	+0.21(+5.69%)
Oct 24, 2018	3.620	3.710	3.540	3.690	12,881	+0.05(+1.37%)
Oct 23, 2018	3.560	3.640	3.560	3.640	6,559	+0.04(+1.11%)
Oct 22, 2018	3.590	3.670	3.580	3.600	1,018	-0.05(-1.37%)
Oct 19, 2018	3.600	3.800	3.510	3.650	26,100	+0.07(+1.96%)
Oct 18, 2018	3.640	3.640	3.510	3.580	39,992	-0.09(-2.45%)
Oct 17, 2018	3.779	3.779	3.540	3.670	41,015	-0.14(-3.55%)
Oct 16, 2018	3.810	3.910	3.700	3.805	808,376	-0.01(-0.39%)
Oct 15, 2018	4.010	4.010	3.820	3.820	9,630	-0.15(-3.78%)
Oct 12, 2018	3.960	4.000	3.940	3.970	8,500	-0.01(-0.25%)
Oct 11, 2018	4.200	4.220	3.930	3.980	31,371	-0.20(-4.78%)
Oct 10, 2018	4.170	4.270	4.137	4.180	20,849	-0.01(-0.24%)
Oct 09, 2018	4.300	4.410	4.170	4.190	9,307	-0.10(-2.33%)
Oct 08, 2018	4.550	4.550	4.240	4.290	6,233	-0.25(-5.51%)
Oct 05, 2018	4.600	4.600	4.460	4.540	8,100	-0.07(-1.52%)
Oct 04, 2018	4.610	4.640	4.600	4.610	29,787	-0.04(-0.86%)
Oct 03, 2018	4.770	4.770	4.620	4.650	44,992	-0.10(-2.11%)
Oct 02, 2018	4.680	4.770	4.539	4.750	67,362	+0.10(+2.15%)

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