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 (%)
May 31, 2016	4.220	4.220	4.000	4.010	73,757	-0.24(-5.65%)
May 27, 2016	4.350	4.250	4.250	4.250	10,800	-0.14(-3.19%)
May 26, 2016	4.790	4.790	4.260	4.390	5,838	+0.14(+3.29%)
May 25, 2016	4.110	4.290	4.110	4.250	19,485	+0.09(+2.16%)
May 24, 2016	4.200	4.340	4.120	4.160	4,632	-0.01(-0.24%)
May 23, 2016	4.180	4.200	4.100	4.170	10,369	+0.01(+0.24%)
May 20, 2016	4.205	4.260	4.120	4.160	12,274	-0.08(-1.89%)
May 19, 2016	4.480	4.500	4.140	4.240	79,047	-0.25(-5.57%)
May 18, 2016	4.410	4.580	4.410	4.490	55,246	-0.01(-0.22%)
May 17, 2016	4.400	4.580	4.250	4.500	71,523	+0.11(+2.51%)
May 16, 2016	4.470	4.475	4.310	4.390	57,262	-0.07(-1.57%)
May 13, 2016	4.285	4.460	4.120	4.460	29,730	+0.19(+4.45%)
May 12, 2016	4.190	4.270	4.140	4.270	28,735	+0.12(+2.89%)
May 11, 2016	4.200	4.200	4.080	4.150	15,341	-0.04(-0.95%)
May 10, 2016	4.410	4.520	4.100	4.190	13,602	-0.30(-6.68%)
May 09, 2016	4.500	4.505	4.320	4.490	34,466	-0.01(-0.22%)
May 06, 2016	4.450	4.520	4.280	4.500	40,200	-0.05(-1.10%)
May 05, 2016	4.360	4.650	4.360	4.550	57,015	+0.23(+5.32%)
May 04, 2016	4.720	4.780	4.210	4.320	73,823	-0.44(-9.25%)
May 03, 2016	4.700	4.810	4.700	4.760	7,628	+0.00(+0.00%)

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