$35.35 -1.15 (%) Aspen Technology Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
1/30/201536.1536.4535.0135.351,876,814
1/29/201536.0036.8334.2236.492,992,348
1/28/201532.9433.3432.2033.021,326,784
1/27/201532.2433.2732.0032.62794,381
1/26/201532.5332.9032.3332.78955,364
1/23/201532.2932.9732.0732.591,059,722
1/22/201533.4533.5331.6332.252,049,660
1/21/201534.1134.9433.8434.48409,689
1/20/201533.9434.9033.6334.20736,880
1/16/201532.9233.8732.9233.83554,902
1/15/201533.8333.9332.8533.02640,563
1/14/201533.1233.9933.1233.68839,222
1/13/201534.2334.9633.2133.58780,184
1/12/201534.2634.6133.6733.991,042,498
1/9/201534.4235.0034.0734.361,143,257
1/8/201534.4434.6634.0234.461,293,583
1/7/201534.2834.8134.0434.10616,052
1/6/201534.7135.2234.0034.11658,946
1/5/201534.7435.4234.4134.69773,705
1/2/201535.2435.9334.5635.02361,465
12/31/201435.6535.9735.0135.02466,649
12/30/201436.3836.7335.1535.55703,743
12/29/201436.9937.4236.1136.62396,768
12/26/201436.9137.3336.6236.99322,665
12/24/201436.5837.2036.5736.69201,231
12/23/201436.1336.7336.0436.41375,490
12/22/201435.5936.0735.5335.96627,225
12/19/201435.8136.1635.3135.61995,727
12/18/201433.9935.9933.7635.90983,364
12/17/201432.7933.4432.0633.421,043,560
12/16/201432.8433.3232.5232.59989,136
12/15/201433.5033.6132.6732.98500,890
12/12/201433.5233.9832.9733.00434,613
12/11/201434.3634.9933.9334.05414,161
12/10/201435.2035.5834.0034.10677,874
12/9/201434.0435.6233.8935.33831,617
12/8/201435.7836.3134.4634.53745,390
12/5/201435.3136.2935.2936.01556,903
12/4/201435.7636.1835.0835.32479,236
12/3/201435.3736.4735.3735.87567,864
12/2/201433.7936.1633.7536.061,087,372
12/1/201437.5437.7733.7233.762,173,411
11/28/201438.8139.0037.6737.74395,557
11/26/201438.5839.1638.5139.08428,516
11/25/201438.6139.0238.3138.64333,157
11/24/201438.3338.8038.2538.59556,085
11/21/201438.0438.5337.7838.11428,708
11/20/201437.1037.8236.8237.53340,343
11/19/201437.7237.8736.7437.23472,700
11/18/201437.5038.2037.5037.88418,161
11/17/201437.6037.8937.3437.34447,579
11/14/201436.9337.8336.9037.79678,494
11/13/201437.7538.0736.8637.01847,618
11/12/201437.6438.1437.6437.79383,652
11/11/201437.9338.4137.8937.93425,085
11/10/201436.9538.1036.9438.03553,738
11/7/201437.6937.9737.2637.59763,419
11/6/201437.0237.7736.9837.69861,005
11/5/201436.5636.8936.2236.861,010,663
11/4/201436.5537.2336.2336.25880,943
11/3/201436.8837.1336.3536.581,127,146
10/31/201438.4438.4936.8436.931,541,943
10/30/201436.3537.6535.8537.521,581,230
10/29/201433.5337.3531.5736.315,775,396
10/28/201439.2440.3739.2240.33765,357
10/27/201438.4139.2438.3039.00769,608
10/24/201438.1338.5237.8838.50548,341
10/23/201437.4538.3137.3938.01663,429
10/22/201437.1937.3736.9937.03530,811
10/21/201436.5637.1036.1637.01410,014
10/20/201435.3036.2635.3036.26431,689
10/17/201435.2635.8134.9135.48584,425
10/16/201433.7034.9333.3934.72655,507
10/15/201433.9134.9733.6934.21874,023
10/14/201434.6135.0334.3034.41657,982
10/13/201434.1334.6933.6734.251,107,128
10/10/201434.9835.3634.0534.051,142,326
10/9/201436.1236.2135.1835.22416,793
10/8/201435.8636.3035.1936.17655,933
10/7/201436.5336.6536.0036.00407,098
10/6/201436.9037.1636.6136.62610,594
10/3/201437.6137.6436.7736.80553,667
10/2/201437.0537.4836.7537.23420,665
10/1/201437.5937.8236.7836.96659,984
9/30/201438.2638.3637.7037.72655,482
9/29/201438.0438.4738.0438.21623,311
9/26/201436.8838.6836.5938.521,432,426
9/25/201437.4937.7536.6936.691,091,054
9/24/201437.5537.8337.2637.661,131,068
9/23/201438.5838.7737.6337.631,042,597
9/22/201439.1239.3138.6638.74581,968
9/19/201439.5039.7738.5039.281,058,110
9/18/201439.3039.6339.0939.47552,516
9/17/201439.3939.6938.9439.07663,473
9/16/201439.1639.6338.8439.44523,366
9/15/201439.7939.9139.1639.31641,878
9/12/201440.8240.9739.6639.78730,412
9/11/201440.9341.2340.6840.99610,196
9/10/201440.7941.3140.7941.09591,785
9/9/201441.2941.5740.7740.87538,074
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center