$37.46 0.00 (%) Aspen Technology Inc - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
5/23/201637.0837.8837.0837.46742,307
5/20/201636.7337.2836.7336.93604,167
5/19/201636.6836.9736.2536.47646,266
5/18/201636.8037.3536.6336.83740,250
5/17/201637.1837.4836.7036.83655,349
5/16/201637.2437.6336.9137.38472,230
5/13/201636.8937.4836.8337.25658,711
5/12/201637.3337.5436.9537.04391,446
5/11/201637.2837.4636.6837.14536,602
5/10/201637.3137.6136.8837.52633,255
5/9/201637.3437.6637.1237.33625,225
5/6/201637.0937.6136.7037.31943,264
5/5/201637.9438.2937.2537.35628,154
5/4/201637.6938.3137.3837.71708,759
5/3/201638.3638.5037.6338.03839,635
5/2/201638.0238.8137.8338.78641,173
4/29/201638.7439.3937.9338.031,756,942
4/28/201637.1238.9437.1238.061,224,584
4/27/201637.6038.2237.4738.21632,148
4/26/201637.3537.7336.4237.68492,770
4/25/201637.2037.5536.8037.33813,256
4/22/201636.9837.7836.9337.42736,755
4/21/201637.0137.4436.8737.09373,363
4/20/201636.1237.2035.0236.94677,461
4/19/201636.1336.4635.9236.25381,156
4/18/201635.8236.2335.6736.11366,494
4/15/201635.4136.0434.5335.95392,798
4/14/201635.7435.8035.3135.59521,480
4/13/201635.0035.8034.9535.70669,484
4/12/201635.0835.1334.4634.81496,493
4/11/201635.7135.9935.0935.11329,702
4/8/201635.1235.5134.8835.48844,196
4/7/201635.6335.6434.5734.86605,711
4/6/201635.1835.8334.9035.81434,432
4/5/201635.7535.9935.1835.23559,022
4/4/201635.9036.1335.5736.03642,956
4/1/201635.8636.1735.4935.88513,500
3/31/201635.9636.3235.8836.13574,215
3/30/201635.9036.3435.7835.95381,055
3/29/201634.7635.8434.6435.81425,996
3/28/201634.8735.1134.6434.84327,942
3/24/201635.1735.2834.6934.90407,252
3/23/201635.3935.4335.0535.27697,166
3/22/201635.4935.5835.0735.40959,115
3/21/201635.9336.1135.1135.561,299,806
3/18/201636.0936.6435.3236.13966,741
3/17/201635.0236.1634.9435.94563,439
3/16/201634.4535.2534.4134.96529,919
3/15/201634.2834.8134.2834.54450,170
3/14/201634.6334.9934.5134.62472,368
3/11/201634.6835.0734.3934.86545,445
3/10/201635.0135.4233.9034.43588,274
3/9/201634.6834.9634.4034.95576,353
3/8/201634.8635.0334.3934.52553,644
3/7/201634.2235.2934.1734.99695,251
3/4/201633.6635.0133.5334.42838,873
3/3/201633.9834.0032.9833.55998,219
3/2/201633.9134.1033.5133.88507,857
3/1/201633.1334.1733.0034.07780,035
2/29/201632.8533.3632.1032.97616,636
2/26/201632.9133.3432.8432.99536,784
2/25/201632.7232.9232.2232.79461,643
2/24/201632.4832.8031.9832.551,510,737
2/23/201633.6234.0632.7732.87733,626
2/22/201634.2534.8133.6033.67839,780
2/19/201632.8233.8732.6033.791,113,654
2/18/201632.1933.2631.8832.981,104,274
2/17/201631.5732.4131.5231.96732,404
2/16/201631.1831.9430.6631.451,045,268
2/12/201630.3931.2529.7830.81706,610
2/11/201629.7630.3729.4730.15883,587
2/10/201630.4931.4029.2530.20862,456
2/9/201630.1831.1929.7230.171,320,370
2/8/201630.8731.2630.0130.592,318,830
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center