$30.59 -0.67 (%) Aspen Technology Inc - NASDAQ

Feb. 8, 2016 | 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
2/5/201632.4432.6731.2431.261,371,612
2/4/201631.9332.8431.7332.541,327,936
2/3/201631.7532.3131.3132.091,437,871
2/2/201631.9731.9730.8531.411,706,541
2/1/201632.6132.6531.3332.172,033,800
1/29/201630.8333.2330.0032.443,425,778
1/28/201632.8533.5732.0832.411,203,678
1/27/201633.5234.0932.6332.69856,450
1/26/201632.8033.8932.5033.70907,679
1/25/201634.4234.4532.6432.71896,828
1/22/201634.4135.1132.1934.57828,501
1/21/201633.9134.3033.5033.86966,390
1/20/201633.2534.3332.7233.861,402,878
1/19/201634.6435.2632.8433.65883,850
1/15/201633.1034.5233.0734.341,043,135
1/14/201634.3634.5133.2834.201,674,466
1/13/201635.5037.0433.9634.211,418,306
1/12/201636.4536.8435.5636.28853,609
1/11/201635.9136.3835.5836.16841,696
1/8/201636.3036.8435.7235.78556,838
1/7/201636.1736.7535.9036.20565,354
1/6/201637.1337.4336.4736.90838,664
1/5/201636.9537.8236.7937.58664,784
1/4/201636.9237.2436.0736.75753,483
12/31/201538.0538.6937.7237.76483,013
12/30/201538.0738.7037.9238.10489,608
12/29/201537.8638.1537.7037.95404,107
12/28/201537.5037.7937.2837.64566,397
12/24/201538.1738.3837.5537.61380,098
12/23/201537.7238.2837.3038.18329,870
12/22/201537.4137.7336.7337.65562,890
12/21/201537.9138.3736.9737.17480,882
12/18/201538.3438.4737.6537.811,109,848
12/17/201539.9940.3638.5538.57490,210
12/16/201539.4040.0238.9739.98375,077
12/15/201539.1639.6339.0539.12321,051
12/14/201538.7938.9837.9538.87528,061
12/11/201539.5739.7438.4138.52899,498
12/10/201540.4540.7940.0040.30306,502
12/9/201541.4941.7840.4540.53496,555
12/8/201541.4041.9640.1941.54449,373
12/7/201543.1043.1041.4841.71492,221
12/4/201542.9943.4842.8143.11360,443
12/3/201543.6943.9042.7042.80378,487
12/2/201544.0744.5243.5743.65351,997
12/1/201541.3344.2241.3344.16532,893
11/30/201544.1144.3743.7343.95459,146
11/27/201543.9144.3343.4944.09338,943
11/25/201543.0444.3740.7143.91546,497
11/24/201542.4443.2941.9143.09503,787
11/23/201542.4043.0942.3942.72309,955
11/20/201543.5543.5540.4642.50705,221
11/19/201542.3043.3642.2343.29661,975
11/18/201541.4742.2941.1642.28405,959
11/17/201541.4841.6840.9941.20512,573
11/16/201541.1041.3140.3941.30610,245
11/13/201541.6441.9141.0041.06591,736
11/12/201541.9342.5041.7541.91457,635
11/11/201542.5542.8042.1642.23322,778
11/10/201542.1142.5041.7542.42345,946
11/9/201542.3442.9041.6542.32496,366
11/6/201542.3342.8742.3342.50418,091
11/5/201542.3142.8141.8942.48557,088
11/4/201542.0042.6341.8342.191,357,910
11/3/201541.8341.8941.3341.861,338,819
11/2/201541.3442.4441.0541.95803,402
10/30/201541.9443.1938.8641.391,624,480
10/29/201541.8242.0440.6240.72611,210
10/28/201540.3242.5240.1841.89842,817
10/27/201540.6541.0139.8440.091,111,606
10/26/201541.8141.9840.6940.82520,290
10/23/201541.5042.1540.7641.94412,718
10/22/201540.3142.0540.3141.04374,628
10/21/201540.5840.6539.6939.98578,445
10/20/201541.1841.8640.4640.50374,636
10/19/201541.3741.6041.0341.19265,107
10/16/201541.3341.4640.6541.45284,802
10/15/201540.4341.2140.1841.17423,825
10/14/201540.7540.9738.6640.34290,156
10/13/201541.0741.3440.7940.81565,858
10/12/201541.3541.6240.8641.18288,594
10/9/201540.6141.3840.3041.33432,150
10/8/201540.1740.7539.6240.40306,838
10/7/201539.4240.2939.0240.23386,284
10/6/201539.4139.8038.8939.21265,285
10/5/201538.5739.5537.5239.49515,894
10/2/201537.2138.2336.9438.22339,421
10/1/201537.8438.2537.2137.85244,684
9/30/201537.4938.1537.0937.91597,259
9/29/201537.0737.6036.8937.12415,369
9/28/201538.1438.3037.0137.07501,231
9/25/201539.0839.2637.5938.13816,145
9/24/201538.8539.1938.5038.69402,544
9/23/201538.9739.4138.7439.17378,903
9/22/201539.1439.2538.5039.01301,589
9/21/201539.6540.0039.1939.59428,341
9/18/201539.5240.1039.1439.211,026,410
9/17/201540.3640.8140.1840.24464,476
9/16/201539.6340.4039.4940.32670,721
9/15/201539.6940.0139.5239.77504,845
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center