$52.14 +0.11 (%) Aspen Technology Inc - NASDAQ

Dec. 2, 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
12/2/201651.9652.2451.3252.14446,066
12/1/201652.9153.0351.7352.03533,440
11/30/201653.1353.2752.2852.83502,017
11/29/201652.9953.1052.6252.88557,298
11/28/201652.8053.1752.6052.79482,242
11/25/201652.2953.0251.5952.89174,052
11/23/201652.0252.3451.8952.29543,023
11/22/201652.3052.5051.8352.10477,573
11/21/201652.0052.4851.7452.00453,419
11/18/201652.1352.4151.9052.07641,371
11/17/201651.4752.1250.8151.83559,942
11/16/201651.2451.7650.9951.75527,072
11/15/201650.3351.4850.3351.34512,615
11/14/201649.9750.6649.7150.471,102,804
11/11/201648.7050.0348.0850.011,345,967
11/10/201649.5049.5048.1348.54718,633
11/9/201648.6849.3148.2749.03846,879
11/8/201648.6849.0748.5048.82473,957
11/7/201648.9049.1448.4648.68557,067
11/4/201648.0648.6847.9648.10411,215
11/3/201648.1448.4647.9848.02549,904
11/2/201648.6848.8247.9448.16789,002
11/1/201649.2049.2048.4748.82605,806
10/31/201649.6549.8248.8649.241,155,567
10/28/201649.0149.5047.8249.251,433,780
10/27/201647.6247.6646.5946.79822,288
10/26/201647.2647.8947.1747.30436,637
10/25/201648.1548.1647.5147.63481,180
10/24/201647.9748.2547.9648.12442,915
10/21/201647.1147.8447.1147.73763,538
10/20/201647.0847.5246.9147.40577,161
10/19/201646.8347.3046.5747.11433,331
10/18/201646.9246.9446.7246.73251,076
10/17/201646.5846.8846.4246.46336,057
10/14/201646.2146.9546.2146.58463,493
10/13/201645.8046.1745.4746.11476,267
10/12/201646.3146.4045.9646.07444,175
10/11/201647.4747.5246.0446.31456,216
10/10/201647.4348.0847.3747.47324,492
10/7/201647.2247.5147.0147.29551,786
10/6/201647.1047.3246.8147.24320,896
10/5/201647.0847.3946.9647.12639,148
10/4/201646.9047.3746.8647.09377,148
10/3/201646.8346.9146.4346.71446,638
9/30/201647.2747.3146.2646.79652,622
9/29/201646.8047.2346.6947.00629,235
9/28/201646.5246.9745.7546.80446,666
9/27/201645.9346.5345.7446.36378,012
9/26/201646.2746.4246.0146.05228,543
9/23/201646.6747.1146.5546.55388,117
9/22/201646.6247.1646.4147.02493,352
9/21/201645.9346.3145.6446.18398,433
9/20/201645.6545.8745.5545.69453,977
9/19/201645.1745.9245.1745.50456,884
9/16/201645.2045.3844.8845.12750,460
9/15/201645.4445.5044.6045.16958,733
9/14/201644.7045.4444.6845.37470,130
9/13/201645.6145.7844.6744.70859,456
9/12/201645.1845.9444.9645.93599,127
9/9/201646.1146.5145.4445.44644,929
9/8/201646.2446.5946.1446.51745,282
9/7/201645.7446.4945.7146.23941,535
9/6/201645.9446.0045.6245.87851,826
9/2/201645.8345.9845.5245.92435,529
9/1/201645.5845.6245.1545.62769,728
8/31/201645.9646.1545.3145.46476,665
8/30/201645.7646.0745.6145.97688,954
8/29/201645.1245.7045.1245.51861,103
8/26/201645.3745.5144.8545.07626,676
8/25/201645.0245.4744.9945.27413,395
8/24/201645.4845.5645.1745.31418,912
8/23/201645.6145.7445.3945.40463,839
8/22/201645.5045.5045.0145.38289,705
8/19/201645.4545.6345.2245.42415,800
8/18/201645.0345.5344.8445.45421,461
8/17/201645.3045.3044.5545.001,242,855
8/16/201645.5945.9745.3045.30505,061
8/15/201645.6846.1845.3345.571,294,983
8/12/201641.5045.8741.3045.491,624,811
8/11/201642.7542.9842.5742.92626,962
8/10/201643.0543.1342.5142.73465,869
8/9/201642.7642.9842.6242.91366,768
8/8/201642.1442.8742.1442.86549,897
8/5/201641.5542.0341.3842.03602,058
8/4/201641.4542.0241.0341.35501,519
8/3/201641.5141.6041.0941.34632,427
8/2/201642.2842.5641.4541.49491,093
8/1/201642.0042.4641.7842.42434,825
7/29/201642.3242.3241.4841.89581,939
7/28/201642.0442.4041.8642.34266,118
7/27/201642.1842.3741.7341.98306,266
7/26/201642.0542.3241.7542.00517,071
7/25/201642.1542.2942.0042.22481,853
7/22/201641.6742.1841.6442.10420,496
7/21/201642.3642.4041.7041.70633,011
7/20/201642.4642.6442.3142.34387,530
7/19/201642.3042.4042.1242.18357,211
7/18/201642.5542.6642.1442.34440,647
7/15/201642.9942.9942.4042.55407,495
7/14/201642.6942.9242.5742.70624,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center