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 )

29.50 +0.04 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	7.180	7.290	7.110	7.280	8,498	+0.04(+0.55%)
Mar 30, 2015	7.290	7.460	7.000	7.240	34,388	-0.10(-1.36%)
Mar 27, 2015	7.270	7.400	7.230	7.340	31,114	+0.07(+0.96%)
Mar 26, 2015	7.310	7.310	7.210	7.270	13,357	+0.04(+0.55%)
Mar 25, 2015	7.230	7.270	7.040	7.230	22,460	+0.06(+0.84%)
Mar 24, 2015	7.200	7.280	7.070	7.170	6,649	+0.07(+0.99%)
Mar 23, 2015	6.690	7.380	6.690	7.100	32,107	+0.48(+7.25%)
Mar 20, 2015	6.690	6.990	6.640	6.620	98,693	-0.04(-0.60%)
Mar 19, 2015	7.150	7.230	6.600	6.660	31,207	-0.37(-5.26%)
Mar 18, 2015	7.000	7.200	6.960	7.030	138,919	+0.08(+1.15%)
Mar 17, 2015	6.910	7.150	6.890	6.950	64,982	+0.21(+3.12%)
Mar 16, 2015	7.330	7.330	6.700	6.740	26,018	-0.52(-7.16%)
Mar 13, 2015	7.650	7.650	7.260	7.260	86,392	-0.25(-3.33%)
Mar 12, 2015	7.620	7.730	7.400	7.510	19,312	-0.03(-0.40%)
Mar 11, 2015	7.710	7.710	7.490	7.540	14,841	-0.07(-0.92%)
Mar 10, 2015	7.800	7.910	7.525	7.610	34,988	-0.23(-2.93%)
Mar 09, 2015	7.980	7.980	7.700	7.840	19,955	+0.19(+2.48%)
Mar 06, 2015	8.000	8.010	7.610	7.650	9,916	-0.35(-4.37%)
Mar 05, 2015	7.960	8.010	7.870	8.000	15,362	+0.07(+0.88%)
Mar 04, 2015	7.900	7.940	7.900	7.930	5,484	+0.03(+0.38%)
Mar 03, 2015	7.940	8.090	7.900	7.900	135,846	-0.19(-2.35%)

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