$55.53 +0.37 (%) Aspen Technology Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201754.9455.8954.9455.53825,341
1/19/201755.1455.8055.1055.16421,883
1/18/201754.6155.0154.4854.97489,236
1/17/201755.4355.4454.4854.68382,324
1/13/201755.4855.9155.4355.65402,794
1/12/201755.5255.6354.7655.37363,170
1/11/201755.3655.7354.9355.60404,989
1/10/201754.9955.6154.9955.26470,582
1/9/201755.1055.4454.7654.99540,853
1/6/201755.5855.9455.3055.33577,761
1/5/201755.9056.2055.3355.66354,933
1/4/201755.2956.1255.2355.99386,734
1/3/201754.6855.4154.6155.02478,250
12/30/201655.0055.0054.4054.68601,354
12/29/201654.3254.9954.3254.75342,811
12/28/201654.5754.7454.4054.43328,822
12/27/201654.4554.8554.0554.64573,906
12/23/201653.7154.2453.7154.24430,291
12/22/201654.7554.7553.7453.77626,567
12/21/201655.0555.2554.5654.79438,955
12/20/201654.6755.3954.4255.09681,722
12/19/201654.4454.7254.0354.57982,099
12/16/201654.4754.6153.9854.241,486,055
12/15/201653.8854.7653.7654.25743,705
12/14/201654.2654.5053.5553.80722,735
12/13/201654.5054.8254.1854.22931,881
12/12/201654.1254.7853.8454.30770,694
12/9/201653.7954.4853.7654.44560,476
12/8/201652.9553.9852.7653.91594,837
12/7/201652.4353.1052.3852.81542,170
12/6/201652.6652.7952.3452.48832,810
12/5/201652.2453.0452.2452.77533,329
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center