$37.78 -0.25 (%) Aspen Technology Inc - NASDAQ

May. 4, 2016 | 11:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
12/8/201541.4041.9640.1941.54449,373
12/7/201543.1043.1041.4841.71492,221
12/4/201542.9943.4842.8143.11360,443
12/3/201543.6943.9042.7042.80378,487
12/2/201544.0744.5243.5743.65351,997
12/1/201541.3344.2241.3344.16532,893
11/30/201544.1144.3743.7343.95459,146
11/27/201543.9144.3343.4944.09338,943
11/25/201543.0444.3740.7143.91546,497
11/24/201542.4443.2941.9143.09503,787
11/23/201542.4043.0942.3942.72309,955
11/20/201543.5543.5540.4642.50705,221
11/19/201542.3043.3642.2343.29661,975
11/18/201541.4742.2941.1642.28405,959
11/17/201541.4841.6840.9941.20512,573
11/16/201541.1041.3140.3941.30610,245
11/13/201541.6441.9141.0041.06591,736
11/12/201541.9342.5041.7541.91457,635
11/11/201542.5542.8042.1642.23322,778
11/10/201542.1142.5041.7542.42345,946
11/9/201542.3442.9041.6542.32496,366
11/6/201542.3342.8742.3342.50418,091
11/5/201542.3142.8141.8942.48557,088
11/4/201542.0042.6341.8342.191,357,910
11/3/201541.8341.8941.3341.861,338,819
11/2/201541.3442.4441.0541.95803,402
10/30/201541.9443.1938.8641.391,624,480
10/29/201541.8242.0440.6240.72611,210
10/28/201540.3242.5240.1841.89842,817
10/27/201540.6541.0139.8440.091,111,606
10/26/201541.8141.9840.6940.82520,290
10/23/201541.5042.1540.7641.94412,718
10/22/201540.3142.0540.3141.04374,628
10/21/201540.5840.6539.6939.98578,445
10/20/201541.1841.8640.4640.50374,636
10/19/201541.3741.6041.0341.19265,107
10/16/201541.3341.4640.6541.45284,802
10/15/201540.4341.2140.1841.17423,825
10/14/201540.7540.9738.6640.34290,156
10/13/201541.0741.3440.7940.81565,858
10/12/201541.3541.6240.8641.18288,594
10/9/201540.6141.3840.3041.33432,150
10/8/201540.1740.7539.6240.40306,838
10/7/201539.4240.2939.0240.23386,284
10/6/201539.4139.8038.8939.21265,285
10/5/201538.5739.5537.5239.49515,894
10/2/201537.2138.2336.9438.22339,421
10/1/201537.8438.2537.2137.85244,684
9/30/201537.4938.1537.0937.91597,259
9/29/201537.0737.6036.8937.12415,369
9/28/201538.1438.3037.0137.07501,231
9/25/201539.0839.2637.5938.13816,145
9/24/201538.8539.1938.5038.69402,544
9/23/201538.9739.4138.7439.17378,903
9/22/201539.1439.2538.5039.01301,589
9/21/201539.6540.0039.1939.59428,341
9/18/201539.5240.1039.1439.211,026,410
9/17/201540.3640.8140.1840.24464,476
9/16/201539.6340.4039.4940.32670,721
9/15/201539.6940.0139.5239.77504,845
9/14/201539.7539.9539.5639.66510,916
9/11/201539.1339.6739.1339.60540,293
9/10/201539.0439.6238.8139.39329,529
9/9/201539.8339.8638.9439.02664,967
9/8/201539.2039.8038.0839.58656,033
9/4/201537.6538.7437.6538.16583,933
9/3/201537.6938.6437.6938.21578,964
9/2/201537.5938.0936.7037.62681,296
9/1/201537.0938.0037.0637.23781,938
8/31/201537.5038.2137.5037.87455,021
8/28/201537.3538.1037.3537.90875,914
8/27/201537.3338.2836.9737.611,087,539
8/26/201537.2537.5636.2236.991,621,209
8/25/201538.2238.2236.3536.451,111,482
8/24/201536.9138.0136.6937.001,643,573
8/21/201537.5639.0837.5638.401,370,889
8/20/201538.7639.1238.3638.451,033,984
8/19/201538.8939.6438.8239.131,303,179
8/18/201539.1839.4238.5139.21979,267
8/17/201537.7739.4537.4939.361,416,078
8/14/201536.5637.9933.8037.764,530,713
8/13/201541.9742.9741.7242.011,024,907
8/12/201541.9242.0140.9541.681,044,187
8/11/201542.3842.9642.0142.24450,308
8/10/201542.4743.3842.4742.92544,554
8/7/201542.6043.4441.9542.11691,394
8/6/201543.5443.9442.7042.85648,575
8/5/201543.7144.6043.2843.36795,682
8/4/201543.8644.3043.3543.61368,118
8/3/201544.4144.4443.3343.72328,710
7/31/201544.9745.3244.2144.38411,499
7/30/201544.1945.0144.1744.88273,742
7/29/201543.8644.5243.6344.46542,578
7/28/201543.6844.4642.8444.03429,750
7/27/201543.6143.8843.3243.50317,464
7/24/201544.2044.6243.5943.80359,001
7/23/201545.0845.7744.3044.33325,567
7/22/201544.1845.4344.0844.90692,999
7/21/201544.7545.1744.3644.46288,714
7/20/201545.3345.5144.8744.95236,141
Trading Center