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 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2023	8.500	8.785	8.425	8.600	1,642,858	+0.28(+3.37%)
Sep 28, 2023	8.400	8.400	7.870	8.320	2,394,371	-0.18(-2.12%)
Sep 27, 2023	7.470	8.540	7.420	8.500	3,374,394	+1.16(+15.80%)
Sep 26, 2023	6.770	7.440	6.760	7.340	1,579,973	+0.49(+7.15%)
Sep 25, 2023	6.560	6.935	6.830	6.850	627,437	+0.15(+2.24%)
Sep 22, 2023	6.470	6.785	6.400	6.700	816,147	+0.34(+5.35%)
Sep 21, 2023	6.360	6.470	6.260	6.360	839,494	-0.11(-1.70%)
Sep 20, 2023	6.680	6.960	6.440	6.470	699,936	-0.15(-2.27%)
Sep 19, 2023	5.940	6.780	5.940	6.620	1,142,442	+0.66(+11.07%)
Sep 18, 2023	6.440	6.440	5.940	5.960	1,173,324	-0.48(-7.45%)
Sep 15, 2023	6.310	6.465	6.240	6.440	1,022,325	+0.10(+1.58%)
Sep 14, 2023	6.360	6.495	6.255	6.340	649,966	+0.08(+1.28%)
Sep 13, 2023	6.340	6.350	6.240	6.260	656,819	-0.08(-1.26%)
Sep 12, 2023	6.250	6.360	6.195	6.340	570,858	+0.04(+0.63%)
Sep 11, 2023	6.500	6.520	6.290	6.300	801,759	-0.03(-0.47%)
Sep 08, 2023	6.510	6.600	6.220	6.330	609,085	-0.18(-2.76%)
Sep 07, 2023	6.460	6.580	6.280	6.510	602,276	+0.29(+4.66%)
Sep 06, 2023	6.230	6.270	6.050	6.220	437,393	+0.03(+0.48%)
Sep 05, 2023	6.270	6.300	5.980	6.190	690,917	-0.17(-2.67%)

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