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 )

29.92 +0.42 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.530	4.620	4.500	4.600	38,259	+0.08(+1.77%)
Feb 27, 2018	4.500	4.630	4.500	4.520	18,774	+0.00(+0.00%)
Feb 26, 2018	4.430	4.580	4.250	4.520	79,093	-0.02(-0.44%)
Feb 23, 2018	4.300	4.590	4.180	4.540	594,014	+0.18(+4.13%)
Feb 22, 2018	4.449	4.490	4.350	4.360	14,261	-0.08(-1.80%)
Feb 21, 2018	4.490	4.490	4.359	4.440	32,651	-0.08(-1.77%)
Feb 20, 2018	4.370	4.570	4.210	4.520	28,177	+0.12(+2.73%)
Feb 16, 2018		4.400	4.400	4.400	0	-0.20(-4.35%)
Feb 15, 2018	4.670	4.740	4.400	4.600	16,203	-0.04(-0.86%)
Feb 14, 2018	4.590	4.720	4.560	4.640	35,012	+0.06(+1.31%)
Feb 13, 2018	4.640	4.740	4.570	4.580	46,084	+0.02(+0.44%)
Feb 12, 2018	4.650	4.675	4.520	4.560	72,703	-0.05(-1.08%)
Feb 09, 2018	4.790	4.790	4.610	4.610	54,696	-0.12(-2.54%)
Feb 08, 2018	4.940	4.950	4.710	4.730	57,655	-0.24(-4.83%)
Feb 07, 2018	4.590	5.020	4.590	4.970	162,584	+0.37(+8.04%)
Feb 06, 2018	4.500	4.730	4.500	4.600	49,309	-0.08(-1.71%)
Feb 05, 2018	4.750	4.820	4.750	4.680	16,998	-0.12(-2.50%)
Feb 02, 2018	5.000	5.000	4.760	4.800	20,257	-0.16(-3.23%)

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