$38.50 +0.49 (%) Aspen Technology Inc - NASDAQ

Oct. 24, 2014 | 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
1/12/201217.0017.1416.8117.10292,687
1/11/201216.7016.9916.6016.92364,730
1/10/201216.8417.1216.6316.92417,994
1/9/201216.6416.6716.3016.59281,214
1/6/201216.7916.8416.5116.53319,466
1/5/201216.3516.8515.9716.75889,039
1/4/201216.9417.0016.3216.41765,998
1/3/201217.8317.8316.9317.00677,655
12/30/201117.2817.5317.0817.35496,797
12/29/201117.3717.4917.2317.35239,689
12/28/201117.6317.6317.1817.26553,798
12/27/201117.4217.7617.4017.61187,438
12/23/201117.4417.5417.2017.44126,372
12/22/201117.4917.6917.2217.40380,047
12/21/201117.9117.9116.9417.35522,511
12/20/201117.3517.9617.3517.91538,194
12/19/201117.7717.8016.9417.00476,750
12/16/201117.3417.6416.9817.60915,978
12/15/201117.4817.5017.0217.14664,096
12/14/201117.1617.4016.7117.20723,755
12/13/201118.1418.3617.2317.33555,749
12/12/201118.5118.5117.7217.95607,416
12/9/201118.0218.7017.9018.66563,950
12/8/201118.0218.3317.9618.02848,993
12/7/201118.0618.3417.6818.14489,071
12/6/201118.0018.2717.8818.17554,961
12/5/201118.1518.2517.8818.00931,122
12/2/201118.0718.2017.6417.88549,456
12/1/201117.7718.0217.7017.80530,118
11/30/201117.4217.8617.2617.851,194,894
11/29/201117.1217.1316.5516.73486,633
11/28/201115.9217.1315.9217.13846,586
11/25/201116.0116.2415.8115.85216,840
11/23/201116.3116.3616.0016.04421,776
11/22/201116.6817.0016.3316.47534,029
11/21/201116.8916.9916.4816.70538,445
11/18/201117.4317.5817.0817.17443,517
11/17/201117.4017.8117.0717.42676,530
11/16/201117.7918.1017.4517.47639,852
11/15/201118.0018.1317.7617.94509,789
11/14/201118.2418.3017.7118.00811,406
11/11/201117.5718.2817.5518.25446,567
11/10/201117.4517.4916.9617.37422,075
11/9/201117.8117.9817.1917.24713,504
11/8/201118.4218.7317.9218.30962,242
11/7/201117.6418.3817.4818.321,505,235
11/4/201117.9117.9917.4717.72766,031
11/3/201117.4918.1817.0518.11490,751
11/2/201117.0618.3016.9117.221,511,900
11/1/201116.7117.6516.2716.58743,172
10/31/201117.4917.6417.2117.34536,462
10/28/201118.2718.4117.4917.66937,395
10/27/201117.7018.4717.4518.411,344,517
10/26/201117.2417.4216.7717.12559,230
10/25/201117.5017.5716.9617.00448,201
10/24/201116.9517.7116.9517.55472,109
10/21/201116.8016.9316.5716.85538,776
10/20/201116.6916.8116.1816.47368,993
10/19/201117.0517.2816.6016.77511,952
10/18/201116.8117.1916.4417.04501,853
10/17/201117.1117.1816.6916.75720,565
10/14/201117.0417.0616.7617.02285,408
10/13/201116.7116.8916.6316.79377,221
10/12/201116.7716.9416.6416.75599,588
10/11/201116.5717.0116.5016.64737,726
10/10/201116.1516.7116.1416.65562,541
10/7/201115.8916.2115.7515.86506,863
10/6/201115.7015.9015.5515.82680,130
10/5/201115.5615.8615.2415.75742,749
10/4/201114.4515.6014.3715.561,290,013
10/3/201115.0315.5114.6614.67962,980
9/30/201114.8315.6514.8315.271,621,510
9/29/201116.1816.3415.3115.90497,718
9/28/201116.3816.5615.8315.84643,229
9/27/201116.1716.7216.0416.37690,908
9/26/201116.1416.1515.2415.80880,377
9/23/201116.1916.2015.8016.03991,822
9/22/201116.2516.4715.9216.22845,580
9/21/201117.0517.6216.7716.821,051,224
9/20/201117.7817.8316.9917.04974,187
9/19/201117.2117.8016.8217.66800,265
9/16/201117.5017.6617.2217.63934,372
9/15/201116.6417.5316.5817.49726,558
9/14/201116.6316.9216.1916.45956,328
9/13/201116.0916.7115.9916.50555,012
9/12/201115.6916.0815.5316.01426,705
9/9/201116.3816.3815.5615.85763,158
9/8/201116.4816.8516.2716.51525,291
9/7/201116.4416.7116.2016.66725,198
9/6/201115.7116.2215.5816.18716,804
9/2/201116.1816.3215.8815.97599,108
9/1/201116.9416.9916.2816.34834,007
8/31/201116.9017.0816.4516.79841,741
8/30/201117.6417.7516.4316.701,315,558
8/29/201116.9517.8916.8517.78996,402
8/26/201115.8417.0015.6516.771,536,571
8/25/201116.1016.5315.9216.041,178,292
8/24/201114.3017.1514.0816.273,178,101
8/23/201113.3013.9213.1013.881,117,865
8/22/201113.5413.9213.1613.31575,851
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center