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 )

26.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.260	5.260	4.970	5.050	41,771	-0.16(-3.07%)
Jan 30, 2018		5.230	5.330	5.210	11,833	-0.12(-2.25%)
Jan 29, 2018	5.390	5.390	5.200	5.330	15,717	-0.06(-1.11%)
Jan 26, 2018	5.400	5.400	5.290	5.390	24,827	+0.01(+0.19%)
Jan 25, 2018	5.400	5.480	5.260	5.380	36,720	+0.03(+0.56%)
Jan 24, 2018	5.450	5.582	5.280	5.350	77,885	-0.05(-0.93%)
Jan 23, 2018	5.100	5.410	5.080	5.400	48,721	+0.28(+5.47%)
Jan 22, 2018	5.010	5.200	5.010	5.120	264,034	+0.09(+1.79%)
Jan 19, 2018	5.030	5.090	4.980	5.030	54,439	+0.03(+0.60%)
Jan 18, 2018	5.010	5.030	4.920	5.000	65,652	-0.03(-0.60%)
Jan 17, 2018	4.990	5.040	4.850	5.030	18,365	+0.08(+1.62%)
Jan 16, 2018	5.070	5.070	4.860	4.950	33,076	-0.10(-1.98%)
Jan 12, 2018		5.050	5.050	5.050	0	+0.00(+0.00%)
Jan 11, 2018	5.050	5.130	4.990	5.050	14,424	+0.05(+1.00%)
Jan 10, 2018			4.950	5.000	47,023	-0.11(-2.15%)
Jan 09, 2018	5.070	5.130	5.050	5.110	4,782	+0.04(+0.79%)
Jan 08, 2018	5.050	5.200	5.045	5.070	19,104	-0.02(-0.39%)
Jan 05, 2018	5.040	5.090	5.000	5.090	17,740	+0.03(+0.59%)
Jan 04, 2018	5.040	5.090	5.030	5.060	19,377	+0.07(+1.40%)
Jan 03, 2018	4.970	5.110	4.890	4.990	26,699	+0.01(+0.20%)

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