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 (%)
Feb 28, 2017	4.140	4.240	4.080	4.140	69,064	+0.08(+1.97%)
Feb 27, 2017	4.030	4.090	3.900	4.060	71,325	+0.05(+1.25%)
Feb 24, 2017	3.880	4.100	3.840	4.010	365,688	-0.10(-2.43%)
Feb 23, 2017	4.380	4.380	4.110	4.110	58,100	-0.24(-5.52%)
Feb 22, 2017	4.410	4.500	4.310	4.350	48,946	-0.09(-2.03%)
Feb 21, 2017	4.440	4.450	4.275	4.440	71,007	+0.05(+1.14%)
Feb 17, 2017		4.390	4.390	4.390	0	-0.10(-2.23%)
Feb 16, 2017	4.570	4.570	4.435	4.490	22,855	-0.06(-1.32%)
Feb 15, 2017	4.580	4.690	4.510	4.550	67,908	-0.03(-0.66%)
Feb 14, 2017	4.360	4.590	4.355	4.580	226,712	+0.20(+4.57%)
Feb 13, 2017	4.410	4.410	4.350	4.380	54,612	+0.00(+0.00%)
Feb 10, 2017	4.380	4.380	4.360	4.380	56,124	+0.02(+0.46%)
Feb 09, 2017	4.370	4.380	4.281	4.360	58,785	-0.02(-0.46%)
Feb 08, 2017	4.340	4.380	4.247	4.380	29,094	+0.03(+0.69%)
Feb 07, 2017	4.370	4.380	4.140	4.350	61,971	+0.01(+0.23%)
Feb 06, 2017	4.500	4.500	4.300	4.340	39,167	-0.15(-3.34%)
Feb 03, 2017	4.560	4.856	4.480	4.490	78,378	-0.04(-0.88%)
Feb 02, 2017	4.430	4.705	4.400	4.530	130,411	+0.08(+1.80%)

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