$45.49 -0.21 (%) Aspen Technology Inc - NASDAQ

Jul. 2, 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
9/24/20109.9510.089.8710.05712,566
9/23/20109.7510.119.509.8811,689,025
9/22/20109.409.629.279.34625,670
9/21/20109.899.899.449.46508,265
9/20/201010.0010.259.879.94525,281
9/17/201010.3110.3510.0610.27278,618
9/16/201010.3810.4410.1210.20101,114
9/15/201010.3210.4710.1610.4286,854
9/14/201010.5110.5210.2910.37284,343
9/13/201010.1810.5710.1210.52212,466
9/10/201010.0210.179.9210.10233,273
9/9/201010.0010.059.8210.00227,574
9/8/20109.8410.029.739.94248,151
9/7/20109.8510.009.739.81407,308
9/3/20109.709.949.619.89374,184
9/2/20109.729.759.409.601,445,185
9/1/20109.7010.169.6110.06206,487
8/31/20109.439.619.389.58167,900
8/30/20109.559.609.389.47213,300
8/27/20109.489.639.359.60221,600
8/26/20109.509.559.329.42127,800
8/25/20109.429.689.149.50175,600
8/24/20109.509.599.219.47446,300
8/23/20109.9410.139.589.60113,900
8/20/20109.9210.019.789.92112,900
8/19/201010.1810.199.939.97190,600
8/18/201010.3210.3310.1310.2363,300
8/17/201010.1410.4410.1210.33103,100
8/16/20109.9410.109.8710.1079,900
8/13/20109.9610.109.9310.00124,300
8/12/201010.0010.099.8110.03118,000
8/11/201010.4010.4010.0010.14346,700
8/10/201010.7610.7610.4810.5697,600
8/9/201010.6810.8810.6210.8773,000
8/6/201010.7410.8910.4110.6186,100
8/5/201010.9411.0010.8410.8543,300
8/4/201010.9211.0210.8911.0252,700
8/3/201010.9511.0510.8510.92100,400
8/2/201011.0511.2610.9011.00121,600
7/30/201010.7911.1210.6110.93254,000
7/29/201010.9911.2010.6610.9276,100
7/28/201011.1911.2610.8710.9188,900
7/27/201011.1911.3211.1511.23150,000
7/26/201011.2411.2410.9111.12237,000
7/23/201011.2411.2910.9711.26242,900
7/22/201010.8411.3010.8311.28351,000
7/21/201010.9511.1710.7210.72144,600
7/20/201010.8511.0210.6810.88148,000
7/19/201010.9911.0210.8410.9764,900
7/16/201011.0711.1010.9210.93239,100
7/15/201011.2911.2910.8311.17132,400
7/14/201011.2611.3111.1311.2479,000
7/13/201010.9511.3510.8511.321,545,100
7/12/201011.0211.1010.8010.84174,700
7/9/201011.0611.1010.9511.04117,900
7/8/201011.1111.2610.9711.04192,500
7/7/201010.9811.0910.8311.03362,800
7/6/201011.3311.5310.9010.93264,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!