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 (%)
May 29, 2015	6.800	7.000	6.800	6.900	17,914	+0.33(+5.02%)
May 28, 2015	6.570	6.580	6.510	6.570	7,172	+0.02(+0.31%)
May 27, 2015	6.580	6.600	6.510	6.550	24,429	-0.02(-0.30%)
May 26, 2015	6.860	6.860	6.500	6.570	27,954	-0.24(-3.52%)
May 22, 2015	6.870	6.810	6.810	6.810	11,900	-0.09(-1.30%)
May 21, 2015	6.790	6.950	6.615	6.900	15,087	+0.11(+1.62%)
May 20, 2015	7.010	7.030	6.790	6.790	31,324	-0.16(-2.30%)
May 19, 2015	7.165	7.240	6.950	6.950	60,720	-0.20(-2.80%)
May 18, 2015	7.060	7.160	7.040	7.150	46,559	+0.05(+0.70%)
May 15, 2015	7.000	7.150	7.000	7.100	89,188	+0.11(+1.57%)
May 14, 2015	7.020	7.030	6.950	6.990	45,367	-0.05(-0.71%)
May 13, 2015	6.990	7.060	6.850	7.040	64,845	+0.19(+2.77%)
May 12, 2015	6.670	7.000	6.570	6.850	155,337	+0.25(+3.79%)
May 11, 2015	6.600	6.620	6.470	6.600	14,574	+0.03(+0.46%)
May 08, 2015	6.560	6.790	6.460	6.570	50,696	+0.11(+1.70%)
May 07, 2015	6.840	6.840	6.450	6.460	45,528	-0.42(-6.10%)
May 06, 2015	6.660	7.010	6.660	6.880	102,891	+0.14(+2.08%)
May 05, 2015	6.620	6.790	6.550	6.740	25,816	+0.22(+3.37%)
May 04, 2015	6.750	6.830	6.460	6.520	130,760	-0.16(-2.40%)

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