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 )

25.11 +1.26 (+5.28%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2017	4.460	4.480	4.408	4.480	21,530	+0.03(+0.67%)
Oct 30, 2017	4.340	4.450	4.340	4.450	40,068	+0.14(+3.25%)
Oct 27, 2017	4.300	4.380	4.290	4.310	144,312	-0.03(-0.69%)
Oct 26, 2017	4.400	4.410	4.230	4.340	13,505	-0.02(-0.46%)
Oct 25, 2017	4.210	4.360	4.180	4.360	8,715	+0.11(+2.59%)
Oct 24, 2017	4.320	4.350	4.250	4.250	12,679	-0.10(-2.30%)
Oct 23, 2017	4.320	4.370	4.250	4.350	24,671	+0.04(+0.93%)
Oct 20, 2017	4.330	4.330	4.271	4.310	16,214	+0.01(+0.23%)
Oct 19, 2017	4.310	4.370	4.210	4.300	38,209	-0.07(-1.60%)
Oct 18, 2017	4.280	4.370	4.200	4.370	20,271	+0.11(+2.58%)
Oct 17, 2017	4.290	4.350	4.210	4.260	21,124	+0.01(+0.24%)
Oct 16, 2017	4.320	4.408	4.180	4.250	46,735	-0.06(-1.39%)
Oct 13, 2017	4.200	4.350	4.200	4.310	117,769	+0.11(+2.62%)
Oct 12, 2017	4.280	4.430	4.200	4.200	17,233	-0.08(-1.87%)
Oct 11, 2017	4.440	4.440	4.280	4.280	42,516	-0.16(-3.60%)
Oct 10, 2017	4.450	4.460	4.380	4.440	39,337	+0.01(+0.23%)
Oct 09, 2017	4.340	4.490	4.340	4.430	34,103	+0.10(+2.31%)
Oct 06, 2017	4.160	4.330	4.128	4.330	18,621	+0.15(+3.59%)
Oct 05, 2017	4.200	4.200	4.150	4.180	10,246	+0.00(+0.00%)
Oct 04, 2017	4.120	4.200	4.120	4.180	13,724	+0.03(+0.72%)
Oct 03, 2017	4.180	4.280	4.150	4.150	41,727	-0.05(-1.19%)

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