$52.77 +0.63 (%) Aspen Technology Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

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
7/14/201642.6942.9242.5742.70624,952
7/13/201642.8142.9842.4542.51638,463
7/12/201642.2542.6941.9242.63764,127
7/11/201641.3841.9941.2041.90624,598
7/8/201640.2741.6040.1141.361,147,430
7/7/201639.8440.1439.6640.01505,967
7/6/201639.4239.8339.3439.67598,622
7/5/201640.0840.4738.5739.68552,918
7/1/201640.3740.7540.0540.12443,602
6/30/201639.4640.3039.2440.24636,595
6/29/201638.7739.6038.7139.37821,003
6/28/201638.4239.0938.0638.34922,859
6/27/201638.4538.6037.3938.021,608,159
6/24/201638.5639.2238.5638.761,041,932
6/23/201639.9440.3239.3340.31381,130
6/22/201639.7740.1439.6039.64398,507
6/21/201639.6940.0239.6439.83350,659
6/20/201639.5440.0739.5439.78547,215
6/17/201639.3139.3738.9539.09871,749
6/16/201639.3439.5138.7239.18676,431
6/15/201639.2839.8039.2439.49914,252
6/14/201639.1139.5138.9839.26854,258
6/13/201639.5339.6539.1539.27931,338
6/10/201639.1240.3339.1239.70970,817
6/9/201639.3439.6239.0039.60770,636
6/8/201639.2539.9739.1639.71997,002
6/7/201639.4339.8739.0939.32922,571
6/6/201639.0439.7738.8639.54963,818
6/3/201637.4239.1237.4239.091,316,967
6/2/201638.1738.6537.9438.57826,000
6/1/201637.8838.3737.6138.23864,381
5/31/201637.9738.3637.9338.12796,174
5/27/201638.0738.2637.8338.00413,637
5/26/201637.9138.3437.9138.19705,879
5/25/201638.3138.4337.9537.99950,226
5/24/201637.5838.3037.5838.12663,806
5/23/201637.0837.8837.0837.46742,307
5/20/201636.7337.2836.7336.93604,167
5/19/201636.6836.9736.2536.47646,266
5/18/201636.8037.3536.6336.83740,250
5/17/201637.1837.4836.7036.83655,349
5/16/201637.2437.6336.9137.38472,230
5/13/201636.8937.4836.8337.25658,711
5/12/201637.3337.5436.9537.04391,446
5/11/201637.2837.4636.6837.14536,602
5/10/201637.3137.6136.8837.52633,255
5/9/201637.3437.6637.1237.33625,225
5/6/201637.0937.6136.7037.31943,264
5/5/201637.9438.2937.2537.35628,154
5/4/201637.6938.3137.3837.71708,759
5/3/201638.3638.5037.6338.03839,635
5/2/201638.0238.8137.8338.78641,173
4/29/201638.7439.3937.9338.031,756,942
4/28/201637.1238.9437.1238.061,224,584
4/27/201637.6038.2237.4738.21632,148
4/26/201637.3537.7336.4237.68492,770
4/25/201637.2037.5536.8037.33813,256
4/22/201636.9837.7836.9337.42736,755
4/21/201637.0137.4436.8737.09373,363
4/20/201636.1237.2035.0236.94677,461
4/19/201636.1336.4635.9236.25381,156
4/18/201635.8236.2335.6736.11366,494
4/15/201635.4136.0434.5335.95392,798
4/14/201635.7435.8035.3135.59521,480
4/13/201635.0035.8034.9535.70669,484
4/12/201635.0835.1334.4634.81496,493
4/11/201635.7135.9935.0935.11329,702
4/8/201635.1235.5134.8835.48844,196
4/7/201635.6335.6434.5734.86605,711
4/6/201635.1835.8334.9035.81434,432
4/5/201635.7535.9935.1835.23559,022
4/4/201635.9036.1335.5736.03642,956
4/1/201635.8636.1735.4935.88513,500
3/31/201635.9636.3235.8836.13574,215
3/30/201635.9036.3435.7835.95381,055
3/29/201634.7635.8434.6435.81425,996
3/28/201634.8735.1134.6434.84327,942
3/24/201635.1735.2834.6934.90407,252
3/23/201635.3935.4335.0535.27697,166
3/22/201635.4935.5835.0735.40959,115
3/21/201635.9336.1135.1135.561,299,806
3/18/201636.0936.6435.3236.13966,741
3/17/201635.0236.1634.9435.94563,439
3/16/201634.4535.2534.4134.96529,919
3/15/201634.2834.8134.2834.54450,170
3/14/201634.6334.9934.5134.62472,368
3/11/201634.6835.0734.3934.86545,445
3/10/201635.0135.4233.9034.43588,274
3/9/201634.6834.9634.4034.95576,353
3/8/201634.8635.0334.3934.52553,644
3/7/201634.2235.2934.1734.99695,251
3/4/201633.6635.0133.5334.42838,873
3/3/201633.9834.0032.9833.55998,219
3/2/201633.9134.1033.5133.88507,857
3/1/201633.1334.1733.0034.07780,035
2/29/201632.8533.3632.1032.97616,636
2/26/201632.9133.3432.8432.99536,784
2/25/201632.7232.9232.2232.79461,643
2/24/201632.4832.8031.9832.551,510,737
2/23/201633.6234.0632.7732.87733,626
Trading Center