$38.07 -0.24 (%) Aspen Technology Inc - NASDAQ

Mar. 3, 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
3/3/201538.1038.7137.9338.07739,249
3/2/201538.6538.7538.1638.31651,071
2/27/201538.7839.0938.5838.61538,736
2/26/201539.2739.7238.7538.86632,784
2/25/201538.8839.9138.8339.371,006,716
2/24/201538.4538.9738.4038.78802,100
2/23/201539.0639.4038.2838.53841,747
2/20/201539.9840.2938.8539.071,196,347
2/19/201538.9840.3338.9839.93974,197
2/18/201538.6439.4238.6439.01555,197
2/17/201538.3238.9537.8338.82730,158
2/13/201537.7438.6337.7438.40493,032
2/12/201537.7437.8937.1537.61803,411
2/11/201537.6638.0037.4637.76502,220
2/10/201538.0238.4437.1437.66635,927
2/9/201537.6238.0037.4937.77703,870
2/6/201538.2738.5637.5037.74903,292
2/5/201537.7638.4337.6638.20857,477
2/4/201536.9538.2336.6037.501,405,839
2/3/201535.6037.5835.4537.141,523,742
2/2/201535.4235.7134.8535.62731,924
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center