$43.95 -0.18 (%) Aspen Technology Inc - NASDAQ

May. 22, 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
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
7/2/201011.2511.2511.0611.20182,600
7/1/201010.9311.2610.6411.25624,500
6/30/201011.0111.2410.8110.89210,000
6/29/201011.0611.2210.8810.98214,500
6/28/201011.4411.5311.1311.211,431,500
6/25/201011.8011.8911.3011.448,373,700
6/24/201011.5011.7711.3911.70344,400
6/23/201011.5211.7011.3111.62158,100
6/22/201011.5411.7411.3911.53227,400
6/21/201011.9011.9111.5011.59297,200
6/18/201011.7011.8011.6011.80512,300
6/17/201011.7211.7811.6211.70197,400
6/16/201011.8511.9311.5611.76158,000
6/15/201011.6211.9611.2611.95316,500
6/14/201011.8011.8411.4711.55219,900
6/11/201011.4111.8411.4111.7986,400
6/10/201011.4911.7211.4911.69143,600
6/9/201011.1811.6511.1111.46104,500
6/8/201010.9511.1910.7711.1576,000
6/7/201011.0611.2310.8511.0061,000
6/4/201011.2511.3211.0911.1068,000
6/3/201011.1011.4311.1011.4393,700
6/2/201011.0611.3110.8711.1792,300
6/1/201011.4111.5810.9211.00112,800
5/28/201011.4811.5011.2811.4647,000
5/27/201011.1811.5010.9411.50227,200
5/26/201011.3011.3511.0011.0750,500
5/25/201011.1711.2610.7611.2654,300
5/24/201011.3711.4311.2911.4053,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center