$45.51 0.00 (%) Aspen Technology Inc - NASDAQ

Aug. 29, 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
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
7/13/201642.8142.9842.4542.51638,463
7/12/201642.2542.6941.9242.63764,127
7/11/201641.3841.9941.2041.90624,598
7/8/201640.2741.6040.1141.361,147,430
7/7/201639.8440.1439.6640.01505,967
7/6/201639.4239.8339.3439.67598,622
7/5/201640.0840.4738.5739.68552,918
7/1/201640.3740.7540.0540.12443,602
6/30/201639.4640.3039.2440.24636,595
6/29/201638.7739.6038.7139.37821,003
6/28/201638.4239.0938.0638.34922,859
6/27/201638.4538.6037.3938.021,608,159
6/24/201638.5639.2238.5638.761,041,932
6/23/201639.9440.3239.3340.31381,130
6/22/201639.7740.1439.6039.64398,507
6/21/201639.6940.0239.6439.83350,659
6/20/201639.5440.0739.5439.78547,215
6/17/201639.3139.3738.9539.09871,749
6/16/201639.3439.5138.7239.18676,431
6/15/201639.2839.8039.2439.49914,252
6/14/201639.1139.5138.9839.26854,258
6/13/201639.5339.6539.1539.27931,338
6/10/201639.1240.3339.1239.70970,817
6/9/201639.3439.6239.0039.60770,636
6/8/201639.2539.9739.1639.71997,002
6/7/201639.4339.8739.0939.32922,571
6/6/201639.0439.7738.8639.54963,818
6/3/201637.4239.1237.4239.091,316,967
6/2/201638.1738.6537.9438.57826,000
6/1/201637.8838.3737.6138.23864,381
5/31/201637.9738.3637.9338.12796,174
5/27/201638.0738.2637.8338.00413,637
5/26/201637.9138.3437.9138.19705,879
5/25/201638.3138.4337.9537.99950,226
5/24/201637.5838.3037.5838.12663,806
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center