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 )

26.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	5.100	5.100	5.030	5.080	6,230	-0.09(-1.74%)
Jul 30, 2018	5.190	5.240	5.170	5.170	1,264	-0.05(-0.96%)
Jul 27, 2018	4.840	5.230	4.820	5.220	44,600	+0.38(+7.85%)
Jul 26, 2018	4.870	4.870	4.760	4.840	8,792	-0.07(-1.43%)
Jul 25, 2018	4.920	4.920	4.910	4.910	1,091	-0.01(-0.20%)
Jul 24, 2018	4.900	4.940	4.840	4.920	7,597	-0.09(-1.80%)
Jul 23, 2018	5.010	5.010	4.810	5.010	6,600	-0.07(-1.38%)
Jul 20, 2018	5.060	5.180	5.030	5.080	1,892	-0.04(-0.78%)
Jul 19, 2018	5.150	5.220	5.120	5.120	3,417	-0.03(-0.58%)
Jul 18, 2018	5.180	5.180	5.130	5.150	2,320	-0.04(-0.77%)
Jul 17, 2018	5.200	5.230	5.190	5.190	4,261	-0.03(-0.57%)
Jul 16, 2018	5.128	5.250	5.010	5.220	23,580	+0.18(+3.57%)
Jul 13, 2018	5.100	5.100	5.000	5.040	3,358	-0.06(-1.18%)
Jul 12, 2018	4.960	5.110	4.960	5.100	5,883	+0.11(+2.20%)
Jul 11, 2018	4.980	5.070	4.920	4.990	14,956	+0.02(+0.40%)
Jul 10, 2018	5.020	5.020	4.900	4.970	15,944	-0.06(-1.19%)
Jul 09, 2018	4.980	5.040	4.894	5.030	25,369	+0.15(+3.07%)
Jul 06, 2018	4.830	4.960	4.799	4.880	26,546	-0.01(-0.20%)
Jul 05, 2018	4.830	4.900	4.790	4.890	10,013	+0.05(+1.03%)
Jul 03, 2018		4.840	4.840	4.840	0	+0.01(+0.21%)

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