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 (%)
Dec 31, 2015	6.030	6.070	6.070	6.070	30,000	+0.01(+0.17%)
Dec 30, 2015	5.950	6.210	5.950	6.060	54,198	+0.14(+2.36%)
Dec 29, 2015	5.940	5.940	5.810	5.920	20,467	+0.12(+2.07%)
Dec 28, 2015	5.850	5.870	5.750	5.800	36,400	-0.05(-0.85%)
Dec 24, 2015	5.830	5.850	5.850	5.850	4,000	+0.06(+1.04%)
Dec 23, 2015	5.670	5.790	5.610	5.790	19,715	+0.16(+2.84%)
Dec 22, 2015	5.290	5.670	5.240	5.630	25,918	+0.26(+4.84%)
Dec 21, 2015	5.910	5.910	5.300	5.370	36,532	-0.47(-8.05%)
Dec 18, 2015	5.730	5.870	5.430	5.840	194,887	+0.12(+2.10%)
Dec 17, 2015	5.450	5.730	5.280	5.720	112,968	+0.38(+7.12%)
Dec 16, 2015	5.480	5.560	5.260	5.340	193,847	-0.15(-2.73%)
Dec 15, 2015	5.610	5.730	5.430	5.490	79,510	-0.15(-2.66%)
Dec 14, 2015	6.120	6.205	5.500	5.640	72,904	-0.53(-8.59%)
Dec 11, 2015	6.590	6.590	6.160	6.170	307,314	-0.28(-4.34%)
Dec 10, 2015	6.330	6.490	6.290	6.450	31,915	+0.14(+2.22%)
Dec 09, 2015	6.260	6.460	6.160	6.310	30,147	+0.03(+0.48%)
Dec 08, 2015	6.190	6.350	6.160	6.280	45,352	+0.02(+0.32%)
Dec 07, 2015	6.360	6.360	6.040	6.260	97,130	-0.15(-2.34%)
Dec 04, 2015	6.550	6.630	6.330	6.410	102,745	-0.10(-1.54%)
Dec 03, 2015	6.610	6.670	6.370	6.510	78,830	-0.06(-0.91%)
Dec 02, 2015	6.560	6.850	6.510	6.570	106,009	+0.04(+0.61%)

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