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 (%)
Oct 31, 2023	7.430	7.750	7.370	7.720	653,415	+0.20(+2.66%)
Oct 30, 2023	7.670	7.740	7.170	7.520	681,061	+0.00(+0.00%)
Oct 27, 2023	7.790	7.840	7.365	7.520	674,645	-0.22(-2.84%)
Oct 26, 2023	8.260	8.340	7.580	7.740	1,052,145	-0.64(-7.64%)
Oct 25, 2023	8.390	8.640	7.960	8.380	1,537,770	-0.05(-0.59%)
Oct 24, 2023	7.200	8.670	7.200	8.430	2,760,595	+1.76(+26.39%)
Oct 23, 2023	6.840	6.960	6.620	6.670	756,781	-0.23(-3.33%)
Oct 20, 2023	7.070	7.300	6.880	6.900	716,575	-0.28(-3.90%)
Oct 19, 2023	7.100	7.390	7.000	7.180	932,845	+0.05(+0.70%)
Oct 18, 2023	7.780	7.880	7.075	7.130	1,183,674	-0.88(-10.99%)
Oct 17, 2023	8.200	8.320	8.000	8.010	806,285	-0.30(-3.61%)
Oct 16, 2023	8.380	8.500	8.120	8.310	540,963	-0.01(-0.12%)
Oct 13, 2023	8.370	8.580	8.175	8.320	553,417	-0.08(-0.95%)
Oct 12, 2023	8.900	8.900	8.250	8.400	987,826	-0.51(-5.72%)
Oct 11, 2023	8.510	9.160	8.450	8.910	1,062,535	+0.48(+5.69%)
Oct 10, 2023	7.820	8.620	7.810	8.430	1,045,517	+0.64(+8.22%)
Oct 09, 2023	7.720	7.845	7.470	7.790	681,297	-0.06(-0.76%)
Oct 06, 2023	7.510	7.890	7.430	7.850	629,735	+0.28(+3.70%)
Oct 05, 2023	7.260	7.610	7.077	7.570	941,426	+0.24(+3.27%)
Oct 04, 2023	7.330	7.475	6.950	7.330	1,047,014	-0.06(-0.81%)
Oct 03, 2023	7.920	7.920	7.305	7.390	663,876	-0.55(-6.93%)

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