$44.46 +0.43 (%) Aspen Technology Inc - NASDAQ

Jul. 29, 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
10/20/201010.8911.0810.8910.96159,792
10/19/201010.8311.0110.7010.83236,908
10/18/201010.9010.9810.8210.98166,618
10/15/201011.1311.1410.7810.90326,379
10/14/201010.9011.0510.8911.00214,468
10/13/201010.9511.0110.8010.88482,945
10/12/201010.6810.9710.6410.94243,067
10/11/201010.7610.8610.6010.7376,965
10/8/201010.8510.9010.7010.80424,371
10/7/201010.8510.8710.4010.86361,954
10/6/201010.8510.8510.6710.79265,579
10/5/201010.7511.0510.6810.871,156,528
10/4/201010.6910.7810.4510.63951,114
10/1/201010.4510.6410.1510.62931,306
9/30/201010.3710.6710.1710.37677,833
9/29/201010.2710.4510.0610.30458,330
9/28/201010.0810.349.9110.33492,388
9/27/201010.0110.159.9010.04234,560
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
  • 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!