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 )

26.38 +0.23 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	4.780	4.780	4.720	4.760	8,333	-0.01(-0.21%)
Apr 28, 2016	4.660	4.790	4.640	4.770	73,153	+0.08(+1.71%)
Apr 27, 2016	4.510	4.750	4.500	4.690	81,469	+0.16(+3.53%)
Apr 26, 2016	4.490	4.530	4.457	4.530	24,438	+0.03(+0.67%)
Apr 25, 2016	4.450	4.520	4.450	4.500	28,671	+0.01(+0.22%)
Apr 22, 2016	4.490	4.540	4.430	4.490	64,179	+0.01(+0.22%)
Apr 21, 2016	4.120	4.500	4.120	4.480	51,861	+0.38(+9.27%)
Apr 20, 2016	4.160	4.250	4.090	4.100	65,750	-0.08(-1.91%)
Apr 19, 2016	4.200	4.225	4.180	4.180	66,894	-0.02(-0.48%)
Apr 18, 2016	4.190	4.260	4.130	4.200	77,112	+0.01(+0.24%)
Apr 15, 2016	4.200	4.320	4.100	4.190	53,011	+0.03(+0.72%)
Apr 14, 2016	4.320	4.320	4.100	4.160	85,155	-0.03(-0.72%)
Apr 13, 2016	4.280	4.280	4.150	4.190	72,557	-0.10(-2.33%)
Apr 12, 2016	4.230	4.290	4.180	4.290	79,545	+0.05(+1.18%)
Apr 11, 2016	4.030	4.320	4.030	4.240	57,011	+0.01(+0.24%)
Apr 08, 2016	4.210	4.330	4.170	4.230	45,552	+0.05(+1.20%)
Apr 07, 2016	4.170	4.300	4.170	4.180	32,942	-0.03(-0.71%)
Apr 06, 2016	4.270	4.370	4.185	4.210	48,230	-0.08(-1.86%)
Apr 05, 2016	4.400	4.462	4.260	4.290	52,205	-0.16(-3.60%)
Apr 04, 2016	4.400	4.510	4.390	4.450	13,505	+0.05(+1.14%)

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