$37.79 +0.18 (%) Aspen Technology Inc - NASDAQ

Aug. 28, 2015 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
6/19/201445.1646.0344.9245.96737,906
6/18/201444.7245.1844.2645.09760,067
6/17/201444.1244.8143.6944.73458,688
6/16/201444.1244.4943.8844.22369,613
6/13/201443.6744.2243.4644.18427,517
6/12/201443.5743.5743.0243.45425,320
6/11/201443.4243.5843.1243.53475,191
6/10/201444.0444.4343.7043.77329,290
6/9/201444.3244.7844.1044.16410,166
6/6/201444.2545.0044.1844.50685,923
6/5/201443.4444.0242.9843.95356,996
6/4/201443.0843.3942.9143.23321,689
6/3/201443.2843.3942.9543.24422,804
6/2/201443.0643.6342.9143.41632,335
5/30/201444.0144.0542.9742.99963,308
5/29/201444.1444.6043.8943.98443,003
5/28/201444.3544.8243.6643.87502,180
5/27/201445.0245.0843.9844.54510,729
5/23/201444.1544.5043.6644.45469,635
5/22/201444.0044.5343.5844.02578,696
5/21/201443.6443.8842.9843.78728,421
5/20/201444.4044.7743.2343.471,040,124
5/19/201444.7545.2144.2744.65954,618
5/16/201444.7044.8844.1544.88944,634
5/15/201444.8845.2443.9244.49747,796
5/14/201445.2445.6644.7145.24665,126
5/13/201445.6546.4245.2545.511,147,451
5/12/201444.3346.0044.3345.76505,159
5/9/201443.2344.3243.0044.21399,308
5/8/201443.5944.7843.1843.50724,699
5/7/201443.7644.3742.8843.71755,116
5/6/201444.0244.5743.7343.76785,331
5/5/201444.1244.8343.9744.17684,077
5/2/201444.1145.0643.7544.65988,153
5/1/201442.7945.2942.3544.161,796,158
4/30/201441.2346.0641.1842.994,018,139
4/29/201437.8638.1637.1237.75796,747
4/28/201439.1539.3136.7337.60973,937
4/25/201439.2139.6738.9039.06685,592
4/24/201440.2340.6238.8739.49338,456
4/23/201440.6240.7739.6539.85607,901
4/22/201440.3540.8240.2240.64309,971
4/21/201440.5740.7239.9440.37196,767
4/17/201440.1740.5939.7240.33389,213
4/16/201439.9640.3539.4740.31325,779
4/15/201439.4239.9238.4439.60434,976
4/14/201439.3739.8338.6439.15430,915
4/11/201439.4039.9038.5039.06742,581
4/10/201440.6341.0139.5339.85680,652
4/9/201439.3141.1839.3140.81941,666
4/8/201439.1839.6238.3539.041,165,878
4/7/201439.3240.1139.0039.05831,129
4/4/201442.7242.9839.5839.611,059,553
4/3/201442.7142.9442.2542.33516,125
4/2/201443.4643.4742.4342.60689,394
4/1/201442.5443.2441.9943.24466,314
3/31/201442.0842.7141.5842.36455,374
3/28/201441.5742.4341.5741.71591,593
3/27/201441.8242.4840.9241.67796,605
3/26/201444.2644.3041.8641.89909,955
3/25/201443.9744.8843.7543.85430,506
3/24/201445.3245.5943.1743.79729,240
3/21/201446.1746.5345.1245.15550,668
3/20/201445.6646.2345.3746.07191,913
3/19/201447.0547.0545.4445.81350,291
3/18/201446.5947.2946.5947.10274,756
3/17/201445.9546.9845.9546.48329,469
3/14/201445.4646.3345.2645.87287,744
3/13/201446.5046.8845.3545.73351,001
3/12/201445.9146.3345.7046.30632,981
3/11/201446.6846.7545.9646.09394,391
3/10/201447.2747.4546.4746.64482,510
3/7/201448.1948.3947.3447.55385,423
3/6/201447.7147.9647.1947.84313,028
3/5/201447.5047.8347.2647.53351,983
3/4/201447.1048.1047.0047.70660,672
3/3/201446.3446.4845.6646.41417,355
2/28/201447.5347.8046.5146.94353,754
2/27/201447.0147.3746.9447.36292,418
2/26/201446.9647.7646.7947.18377,104
2/25/201447.6547.9746.7847.00414,827
2/24/201447.3048.2147.3047.50545,252
2/21/201447.0848.1847.0847.401,148,981
2/20/201445.3446.9045.2646.76598,984
2/19/201445.7946.4245.4745.48333,098
2/18/201445.6846.2045.4546.08334,976
2/14/201446.1146.3645.5045.68204,205
2/13/201445.2946.1345.1646.11369,877
2/12/201445.1545.7645.0645.56294,522
2/11/201444.9545.5044.7845.25415,229
2/10/201444.8145.2244.3744.91465,219
2/7/201444.5445.1644.0245.01595,845
2/6/201444.3145.2244.2444.49593,076
2/5/201443.7944.2042.8644.02979,252
2/4/201444.2144.5043.6244.14627,569
2/3/201445.7546.3543.6644.23966,178
1/31/201443.4446.0143.0945.571,321,146
1/30/201440.6041.8040.5541.60547,152
1/29/201440.8141.3340.3740.46361,572
1/28/201440.3541.2740.3541.24431,933
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!