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 (%)
Jun 30, 2015	6.720	6.750	6.570	6.620	44,206	-0.07(-1.05%)
Jun 29, 2015	6.500	6.820	6.260	6.690	114,308	+0.09(+1.36%)
Jun 26, 2015	6.400	6.730	6.370	6.600	415,906	+0.19(+2.96%)
Jun 25, 2015	6.370	6.450	6.320	6.410	41,235	+0.09(+1.42%)
Jun 24, 2015	6.385	6.420	6.285	6.320	53,014	-0.06(-0.94%)
Jun 23, 2015	6.415	6.480	6.280	6.380	128,110	-0.03(-0.47%)
Jun 22, 2015	6.290	6.420	6.270	6.410	45,221	+0.01(+0.16%)
Jun 19, 2015	6.580	6.580	6.310	6.400	46,827	-0.26(-3.90%)
Jun 18, 2015	6.680	6.780	6.500	6.660	85,130	+0.05(+0.76%)
Jun 17, 2015	6.350	6.680	6.310	6.610	15,526	+0.13(+2.01%)
Jun 16, 2015	6.500	6.520	6.220	6.480	38,990	-0.01(-0.15%)
Jun 15, 2015	6.430	6.530	6.400	6.490	51,874	+0.01(+0.15%)
Jun 12, 2015	6.620	6.620	6.400	6.480	20,086	-0.15(-2.26%)
Jun 11, 2015	6.560	6.740	6.560	6.630	14,274	+0.13(+2.00%)
Jun 10, 2015	6.500	6.620	6.500	6.500	18,257	+0.01(+0.15%)
Jun 09, 2015	6.520	6.740	6.295	6.490	110,577	+0.27(+4.34%)
Jun 08, 2015	6.910	6.970	6.210	6.220	78,447	-0.70(-10.12%)
Jun 05, 2015	6.950	7.020	6.920	6.920	26,646	-0.08(-1.14%)
Jun 04, 2015	6.910	7.010	6.880	7.000	24,515	+0.01(+0.14%)
Jun 03, 2015	6.910	7.020	6.660	6.990	83,461	+0.06(+0.87%)
Jun 02, 2015	7.120	7.160	6.850	6.930	52,950	-0.11(-1.56%)

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