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 (%)
Mar 31, 2016	4.490	4.540	4.480	4.500	44,022	+0.02(+0.45%)
Mar 30, 2016	4.490	4.540	4.420	4.480	19,852	+0.00(+0.00%)
Mar 29, 2016	4.340	4.500	4.270	4.480	29,404	+0.14(+3.23%)
Mar 28, 2016	4.460	4.460	4.280	4.340	8,362	-0.10(-2.25%)
Mar 24, 2016	4.410	4.440	4.440	4.440	60,300	+0.02(+0.45%)
Mar 23, 2016	4.640	4.640	4.170	4.420	40,788	-0.32(-6.75%)
Mar 22, 2016	4.750	4.750	4.440	4.740	37,588	+0.01(+0.21%)
Mar 21, 2016	4.720	5.055	4.550	4.730	101,137	+0.16(+3.50%)
Mar 18, 2016	4.050	4.610	4.050	4.570	155,548	+0.54(+13.40%)
Mar 17, 2016	4.240	4.342	4.000	4.030	46,850	-0.11(-2.66%)
Mar 16, 2016	4.300	4.500	4.120	4.140	48,498	-0.15(-3.50%)
Mar 15, 2016	4.280	4.520	4.200	4.290	43,140	-0.01(-0.23%)
Mar 14, 2016	4.010	4.300	3.935	4.300	35,880	+0.29(+7.23%)
Mar 11, 2016	4.080	4.100	3.870	4.010	114,189	-0.01(-0.25%)
Mar 10, 2016	4.060	4.070	3.920	4.020	114,293	+0.00(+0.00%)
Mar 09, 2016	4.055	4.104	3.960	4.020	40,376	+0.02(+0.50%)
Mar 08, 2016	3.980	4.077	3.910	4.000	136,898	+0.00(+0.00%)
Mar 07, 2016	3.930	4.030	3.920	4.000	28,566	+0.03(+0.76%)
Mar 04, 2016	3.690	4.030	3.670	3.970	30,241	+0.28(+7.59%)
Mar 03, 2016	3.900	4.040	3.650	3.690	23,423	-0.31(-7.75%)
Mar 02, 2016	3.950	4.040	3.840	4.000	45,473	+0.01(+0.25%)

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