$35.50 +2.48 (%) Aspen Technology Inc - NASDAQ

Jan. 29, 2015 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
4/22/201010.9611.1010.8711.09158,800
4/21/201010.6811.0010.3511.00173,100
4/20/201010.3910.7710.3710.72232,100
4/19/201010.6410.6410.3210.46117,000
4/16/201010.5610.8810.5110.7385,500
4/15/201010.6010.6810.5810.6548,500
4/14/201010.5910.7510.5510.61155,600
4/13/201010.7010.8110.4810.6156,200
4/12/201010.6310.7810.5310.7157,300
4/9/201010.3410.6410.3410.5258,300
4/8/201010.6410.6710.3610.6766,700
4/7/201010.6110.6810.4610.6088,700
4/6/201010.0210.7510.0210.67173,500
4/5/201010.4010.5010.3010.4956,900
4/1/201010.2410.4610.0410.46423,800
3/31/201010.2310.5010.0010.2529,300
3/30/201010.2410.3210.1910.3028,600
3/29/201010.2010.3210.1510.2527,300
3/26/201010.3510.409.9810.1348,500
3/25/201010.4010.4710.2610.3776,500
3/24/201010.5710.5910.2710.4525,100
3/23/201010.4510.5710.3410.5453,800
3/22/201010.4410.4410.2710.4021,800
3/19/201010.3010.4310.1710.4194,000
3/18/201010.1210.3010.0310.25145,500
3/17/201010.3010.3610.1110.1592,800
3/16/201010.2910.319.9910.2641,300
3/15/201010.2910.5010.0610.3549,500
3/12/20109.8510.269.8410.25146,300
3/11/20109.9410.059.7210.0091,100
3/10/20109.7310.009.679.9476,000
3/9/20109.509.759.479.7357,700
3/8/20109.669.719.249.6793,000
3/5/20109.229.749.229.69266,000
3/4/20109.279.419.099.40181,700
3/3/20108.979.298.889.24327,300
3/2/20109.009.198.959.1267,500
3/1/20108.899.198.809.03218,100
2/26/20108.949.028.859.0092,000
2/25/20108.549.078.509.00339,300
2/24/20108.459.008.328.79487,700
2/23/20108.588.588.408.47226,900
2/22/20109.109.108.658.67382,600
2/19/20109.079.349.029.09885,400
2/18/20109.249.439.009.1288,500
2/17/20109.369.508.799.2470,700
2/16/20109.219.499.009.43132,100
2/12/20108.959.228.419.05334,500
2/11/20109.389.389.009.26272,300
2/10/20109.539.538.979.50181,100
2/9/20109.049.078.889.00217,600
2/8/20109.159.229.009.0526,600
2/5/20109.209.209.009.014,600
2/4/20109.259.259.159.1530,300
2/3/20109.179.259.179.1726,200
2/2/20109.199.229.179.2090,600
2/1/20109.209.399.159.2519,600
1/29/20109.159.459.129.2048,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center