$38.59 +0.28 (%) Aspen Technology Inc - NASDAQ

Mar. 3, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
5/24/201011.3711.4311.2911.4053,700
5/21/201011.0411.4011.0411.39304,400
5/20/201011.1211.2810.8711.20143,400
5/19/201011.5011.5711.1911.3159,600
5/18/201011.5111.6511.4711.54166,400
5/17/201011.5411.7611.4111.54217,700
5/14/201011.6511.8111.5111.60102,000
5/13/201011.6111.8411.6111.71107,800
5/12/201011.4211.8511.4211.70426,600
5/11/201011.1811.7310.9311.49235,100
5/10/201010.6511.2710.4411.27454,000
5/7/201010.5910.899.9510.32252,200
5/6/201011.0811.419.5210.75158,800
5/5/201011.4511.7311.1211.23162,700
5/4/201011.7011.8311.3611.60201,300
5/3/201011.8411.9011.4911.83211,400
4/30/201011.7512.0111.7011.78197,100
4/29/201011.6311.8211.5211.74186,400
4/28/201011.4911.6311.4011.63154,900
4/27/201011.3611.5411.1911.45327,500
4/26/201011.2011.6111.2011.46689,200
4/23/201011.0411.2511.0411.21140,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center