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 (%)
Mar 29, 2018		4.270	4.270	4.270	0	+0.02(+0.47%)
Mar 28, 2018	4.200	4.300	4.200	4.250	16,122	+0.01(+0.24%)
Mar 27, 2018	4.250	4.280	4.230	4.240	24,047	-0.01(-0.24%)
Mar 26, 2018	4.310	4.370	4.180	4.250	224,562	-0.01(-0.23%)
Mar 23, 2018	4.290	4.355	4.230	4.260	15,348	+0.02(+0.47%)
Mar 22, 2018	4.300	4.430	4.240	4.240	19,251	-0.05(-1.17%)
Mar 21, 2018	4.290	4.360	4.225	4.290	46,712	+0.04(+0.94%)
Mar 20, 2018	4.290	4.290	4.240	4.250	93,275	-0.02(-0.47%)
Mar 19, 2018	4.470	4.500	4.260	4.270	55,373	-0.21(-4.69%)
Mar 16, 2018	4.510	4.550	4.385	4.480	29,813	+0.00(+0.00%)
Mar 15, 2018	4.500	4.590	4.390	4.480	19,269	+0.01(+0.22%)
Mar 14, 2018	4.550	4.590	4.310	4.470	175,157	-0.07(-1.54%)
Mar 13, 2018	4.550	4.600	4.490	4.540	13,808	+0.01(+0.22%)
Mar 12, 2018	4.600	4.730	4.500	4.530	27,454	-0.06(-1.31%)
Mar 09, 2018	4.670	4.670	4.500	4.590	44,549	-0.02(-0.43%)
Mar 08, 2018	4.730	4.840	4.570	4.610	30,819	-0.09(-1.91%)
Mar 07, 2018		4.750	4.650	4.700	22,768	+0.02(+0.43%)
Mar 06, 2018	4.790	4.800	4.680	4.680	23,661	-0.07(-1.47%)
Mar 05, 2018	4.550	4.800	4.550	4.750	23,366	+0.18(+3.94%)
Mar 02, 2018	4.530	4.650	4.530	4.570	16,471	+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