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 )

14.96 +0.14 (+0.94%)

Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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, 2023	7.570	7.910	7.405	7.890	607,340	+0.40(+5.34%)
Jun 29, 2023	7.390	7.500	7.330	7.490	582,771	+0.17(+2.32%)
Jun 28, 2023	7.200	7.330	6.985	7.320	545,496	+0.14(+1.95%)
Jun 27, 2023	7.120	7.320	7.040	7.180	626,587	+0.07(+0.98%)
Jun 26, 2023	6.950	7.278	6.920	7.110	656,884	+0.08(+1.14%)
Jun 23, 2023	7.300	7.300	6.930	7.030	3,017,950	-0.37(-5.00%)
Jun 22, 2023	7.460	7.520	7.340	7.400	606,143	-0.10(-1.33%)
Jun 21, 2023	7.400	7.555	7.290	7.500	736,833	+0.03(+0.40%)
Jun 20, 2023	7.950	7.950	7.330	7.470	1,293,807	-0.51(-6.39%)
Jun 16, 2023	8.450	8.680	7.980	7.980	1,667,083	-0.29(-3.51%)
Jun 15, 2023	7.720	8.409	7.673	8.270	1,375,889	+0.38(+4.82%)
May 08, 2023	7.600	7.975	7.490	7.890	1,458,682	+0.46(+6.19%)
May 05, 2023	7.630	8.370	7.380	7.430	2,230,137	+0.03(+0.41%)
May 04, 2023	6.820	7.610	6.720	7.400	2,485,580	+1.15(+18.40%)
May 03, 2023	6.030	6.420	6.030	6.250	786,155	+0.21(+3.48%)
May 02, 2023	6.170	6.170	5.760	6.040	862,302	-0.18(-2.89%)
May 01, 2023	6.280	6.370	6.010	6.220	645,334	-0.04(-0.64%)
Apr 28, 2023	6.000	6.295	5.860	6.260	1,053,466	+0.21(+3.47%)
Apr 27, 2023	5.640	6.070	5.535	6.050	976,938	+0.46(+8.23%)
Apr 26, 2023	5.670	5.890	5.480	5.590	1,152,860	-0.08(-1.41%)
Apr 25, 2023	5.620	5.890	5.570	5.670	1,365,579	-0.02(-0.35%)
Apr 24, 2023	5.520	5.715	5.498	5.690	607,288	+0.18(+3.27%)
Apr 21, 2023	5.610	5.630	5.420	5.510	1,261,577	-0.14(-2.48%)
Apr 20, 2023	5.580	5.790	5.409	5.650	1,034,748	-0.08(-1.40%)
Apr 19, 2023	6.070	6.070	5.695	5.730	1,199,664	-0.41(-6.68%)
Apr 18, 2023	6.160	6.180	5.880	6.140	1,115,383	-0.02(-0.32%)
Apr 17, 2023	5.900	6.200	5.800	6.160	1,830,006	+0.24(+4.05%)
Apr 14, 2023	6.170	6.170	5.750	5.920	1,451,963	-0.21(-3.43%)
Apr 13, 2023	6.090	6.300	6.055	6.130	1,098,186	+0.08(+1.32%)
Apr 12, 2023	6.620	6.630	6.050	6.050	636,920	-0.39(-6.06%)
Apr 11, 2023	6.530	6.555	6.405	6.440	642,552	-0.04(-0.62%)
Apr 10, 2023	6.360	6.520	6.270	6.480	660,956	+0.04(+0.62%)
Apr 06, 2023	6.570	6.570	6.185	6.440	1,059,012	-0.13(-1.98%)
Apr 05, 2023	7.030	7.170	6.420	6.570	891,992	-0.61(-8.50%)
Apr 04, 2023	7.430	7.465	6.980	7.180	1,093,899	-0.27(-3.62%)

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