$46.55 -0.47 (%) Aspen Technology Inc - NASDAQ

Sep. 23, 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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center