$30.20 +0.03 (%) Aspen Technology Inc - NASDAQ

Feb. 10, 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
5/3/201114.6414.6414.2214.38408,355
5/2/201114.9915.0414.7114.71319,280
4/29/201115.1215.1214.8814.99470,685
4/28/201115.1015.2014.9815.05240,803
4/27/201115.0015.1314.9715.06162,696
4/26/201114.9115.0114.8714.99381,836
4/25/201114.9315.0014.8714.91245,396
4/21/201115.1315.1514.8515.00182,719
4/20/201114.9415.0814.9415.00322,345
4/19/201114.8314.8414.6414.72506,279
4/18/201114.7414.8114.5914.75298,788
4/15/201114.7614.9914.7614.95267,824
4/14/201114.7314.8514.6814.82182,267
4/13/201114.9515.0214.7414.86253,509
4/12/201114.8415.0114.6614.89378,072
4/11/201114.6514.8914.6114.89391,841
4/8/201114.7714.9614.6114.67371,665
4/7/201114.8214.9614.5814.66256,112
4/6/201114.8715.2214.6614.84320,877
4/5/201114.8414.8414.5114.76718,972
4/4/201115.0015.0114.7514.88535,768
4/1/201115.1215.1914.9415.00824,432
3/31/201115.1715.1914.7914.99797,196
3/30/201114.9515.2014.9415.16447,198
3/29/201114.8215.0714.8214.94215,989
3/28/201114.9014.9314.7114.85196,828
3/25/201115.0015.1914.8114.90481,407
3/24/201114.9114.9814.8214.90218,645
3/23/201114.8114.9514.5914.88243,168
3/22/201114.8814.9814.6614.90177,695
3/21/201114.6615.0414.6114.91400,381
3/18/201114.4314.6514.3314.56402,724
3/17/201114.3014.4314.2314.35274,114
3/16/201114.2614.3614.0214.16267,290
3/15/201114.0614.4414.0214.32209,320
3/14/201114.5514.6614.3314.47283,782
3/11/201114.5314.8014.3014.71285,849
3/10/201114.7814.8214.4314.55387,590
3/9/201114.8314.9914.7514.89306,847
3/8/201114.6114.9414.6114.82542,161
3/7/201114.7514.9214.5514.65402,019
3/4/201114.7314.9214.6914.78387,178
3/3/201115.0015.0014.8014.88537,126
3/2/201114.9215.1714.8614.95466,804
3/1/201115.2615.4714.7514.96578,828
2/28/201115.4115.5615.1115.23329,724
2/25/201115.0915.4615.0915.40528,364
2/24/201115.1415.2514.9715.09491,891
2/23/201115.4615.5215.0115.18834,620
2/22/201115.6815.8015.4215.51594,091
2/18/201116.0016.1015.7615.86737,609
2/17/201115.7816.1315.6816.001,365,785
2/16/201115.2415.6515.1715.62690,024
2/15/201115.0015.4314.9815.14461,026
2/14/201115.3315.5615.2615.37423,308
2/11/201115.0715.4715.0515.47761,537
2/10/201114.9215.3814.8615.36637,865
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center