$56.18 +0.74 (%) Aspen Technology Inc - NASDAQ

Jan. 24, 2017 | 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
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
2/22/201634.2534.8133.6033.67839,780
2/19/201632.8233.8732.6033.791,113,654
2/18/201632.1933.2631.8832.981,104,274
2/17/201631.5732.4131.5231.96732,404
2/16/201631.1831.9430.6631.451,045,268
2/12/201630.3931.2529.7830.81706,610
2/11/201629.7630.3729.4730.15883,587
2/10/201630.4931.4029.2530.20862,456
2/9/201630.1831.1929.7230.171,320,370
2/8/201630.8731.2630.0130.592,318,830
2/5/201632.4432.6731.2431.261,371,612
2/4/201631.9332.8431.7332.541,327,936
2/3/201631.7532.3131.3132.091,437,871
2/2/201631.9731.9730.8531.411,706,541
2/1/201632.6132.6531.3332.172,033,800
1/29/201630.8333.2330.0032.443,425,778
1/28/201632.8533.5732.0832.411,203,678
1/27/201633.5234.0932.6332.69856,450
1/26/201632.8033.8932.5033.70907,679
1/25/201634.4234.4532.6432.71896,828
1/22/201634.4135.1132.1934.57828,501
1/21/201633.9134.3033.5033.86966,390
1/20/201633.2534.3332.7233.861,402,878
1/19/201634.6435.2632.8433.65883,850
1/15/201633.1034.5233.0734.341,043,135
1/14/201634.3634.5133.2834.201,674,466
1/13/201635.5037.0433.9634.211,418,306
1/12/201636.4536.8435.5636.28853,609
1/11/201635.9136.3835.5836.16841,696
1/8/201636.3036.8435.7235.78556,838
1/7/201636.1736.7535.9036.20565,354
1/6/201637.1337.4336.4736.90838,664
1/5/201636.9537.8236.7937.58664,784
1/4/201636.9237.2436.0736.75753,483
12/31/201538.0538.6937.7237.76483,013
12/30/201538.0738.7037.9238.10489,608
12/29/201537.8638.1537.7037.95404,107
12/28/201537.5037.7937.2837.64566,397
12/24/201538.1738.3837.5537.61380,098
12/23/201537.7238.2837.3038.18329,870
12/22/201537.4137.7336.7337.65562,890
12/21/201537.9138.3736.9737.17480,882
12/18/201538.3438.4737.6537.811,109,848
12/17/201539.9940.3638.5538.57490,210
12/16/201539.4040.0238.9739.98375,077
12/15/201539.1639.6339.0539.12321,051
12/14/201538.7938.9837.9538.87528,061
12/11/201539.5739.7438.4138.52899,498
12/10/201540.4540.7940.0040.30306,502
12/9/201541.4941.7840.4540.53496,555
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center