$38.00 -0.19 (%) Aspen Technology Inc - NASDAQ

May. 27, 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
3/20/201538.7039.3838.7039.26944,097
3/19/201537.7338.7437.6838.41647,078
3/18/201536.7837.6636.6337.45581,224
3/17/201536.5537.1936.5536.77424,853
3/16/201537.0037.0036.4736.78516,771
3/13/201536.7137.0336.2836.85451,654
3/12/201536.5336.9836.0636.65584,174
3/11/201536.2037.0136.0836.46459,349
3/10/201536.4336.5435.9036.25699,928
3/9/201537.2037.2536.7036.72480,210
3/6/201538.0338.5637.1237.13554,737
3/5/201538.2138.5437.7538.32605,616
3/4/201537.8938.2137.4838.04467,383
3/3/201538.1038.7137.9338.07739,249
3/2/201538.6538.7538.1638.31651,071
2/27/201538.7839.0938.5838.61538,736
2/26/201539.2739.7238.7538.86632,784
2/25/201538.8839.9138.8339.371,006,716
2/24/201538.4538.9738.4038.78802,100
2/23/201539.0639.4038.2838.53841,747
2/20/201539.9840.2938.8539.071,196,347
2/19/201538.9840.3338.9839.93974,197
2/18/201538.6439.4238.6439.01555,197
2/17/201538.3238.9537.8338.82730,158
2/13/201537.7438.6337.7438.40493,032
2/12/201537.7437.8937.1537.61803,411
2/11/201537.6638.0037.4637.76502,220
2/10/201538.0238.4437.1437.66635,927
2/9/201537.6238.0037.4937.77703,870
2/6/201538.2738.5637.5037.74903,292
2/5/201537.7638.4337.6638.20857,477
2/4/201536.9538.2336.6037.501,405,839
2/3/201535.6037.5835.4537.141,523,742
2/2/201535.4235.7134.8535.62731,924
1/30/201536.1536.4535.0135.351,876,814
1/29/201536.0036.8334.2236.492,992,348
1/28/201532.9433.3432.2033.021,326,784
1/27/201532.2433.2732.0032.62794,381
1/26/201532.5332.9032.3332.78955,364
1/23/201532.2932.9732.0732.591,059,722
1/22/201533.4533.5331.6332.252,049,660
1/21/201534.1134.9433.8434.48409,689
1/20/201533.9434.9033.6334.20736,880
1/16/201532.9233.8732.9233.83554,902
1/15/201533.8333.9332.8533.02640,563
1/14/201533.1233.9933.1233.68839,222
1/13/201534.2334.9633.2133.58780,184
1/12/201534.2634.6133.6733.991,042,498
1/9/201534.4235.0034.0734.361,143,257
1/8/201534.4434.6634.0234.461,293,583
1/7/201534.2834.8134.0434.10616,052
1/6/201534.7135.2234.0034.11658,946
1/5/201534.7435.4234.4134.69773,705
1/2/201535.2435.9334.5635.02361,465
12/31/201435.6535.9735.0135.02466,649
12/30/201436.3836.7335.1535.55703,743
12/29/201436.9937.4236.1136.62396,768
12/26/201436.9137.3336.6236.99322,665
12/24/201436.5837.2036.5736.69201,231
12/23/201436.1336.7336.0436.41375,490
12/22/201435.5936.0735.5335.96627,225
12/19/201435.8136.1635.3135.61995,727
12/18/201433.9935.9933.7635.90983,364
12/17/201432.7933.4432.0633.421,043,560
12/16/201432.8433.3232.5232.59989,136
12/15/201433.5033.6132.6732.98500,890
12/12/201433.5233.9832.9733.00434,613
12/11/201434.3634.9933.9334.05414,161
12/10/201435.2035.5834.0034.10677,874
12/9/201434.0435.6233.8935.33831,617
12/8/201435.7836.3134.4634.53745,390
12/5/201435.3136.2935.2936.01556,903
12/4/201435.7636.1835.0835.32479,236
12/3/201435.3736.4735.3735.87567,864
12/2/201433.7936.1633.7536.061,087,372
12/1/201437.5437.7733.7233.762,173,411
11/28/201438.8139.0037.6737.74395,557
11/26/201438.5839.1638.5139.08428,516
11/25/201438.6139.0238.3138.64333,157
11/24/201438.3338.8038.2538.59556,085
11/21/201438.0438.5337.7838.11428,708
11/20/201437.1037.8236.8237.53340,343
11/19/201437.7237.8736.7437.23472,700
11/18/201437.5038.2037.5037.88418,161
11/17/201437.6037.8937.3437.34447,579
11/14/201436.9337.8336.9037.79678,494
11/13/201437.7538.0736.8637.01847,618
11/12/201437.6438.1437.6437.79383,652
11/11/201437.9338.4137.8937.93425,085
11/10/201436.9538.1036.9438.03553,738
11/7/201437.6937.9737.2637.59763,419
11/6/201437.0237.7736.9837.69861,005
11/5/201436.5636.8936.2236.861,010,663
11/4/201436.5537.2336.2336.25880,943
11/3/201436.8837.1336.3536.581,127,146
10/31/201438.4438.4936.8436.931,541,943
10/30/201436.3537.6535.8537.521,581,230
10/29/201433.5337.3531.5736.315,775,396
10/28/201439.2440.3739.2240.33765,357
10/27/201438.4139.2438.3039.00769,608
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center