$38.39 0.00 (%) Aspen Technology Inc - NASDAQ

Mar. 26, 2015 | 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
6/12/201221.1822.0520.9721.72623,666
6/11/201221.5421.5821.0921.10573,197
6/8/201221.3021.3820.9421.27297,687
6/7/201222.0222.0220.4821.281,328,799
6/6/201221.0721.6520.9721.64538,482
6/5/201220.2620.8620.1420.85755,739
6/4/201220.7720.8920.1720.43516,366
6/1/201221.5721.8020.7120.74525,330
5/31/201221.7222.2121.1922.101,152,051
5/30/201221.7022.1221.4521.83441,146
5/29/201222.2322.4021.8622.12475,130
5/25/201222.0022.4021.8021.95469,289
5/24/201221.7622.1121.5721.90677,618
5/23/201221.3121.8620.9021.80418,079
5/22/201221.8221.8521.3121.60493,213
5/21/201221.0121.9520.6121.91529,321
5/18/201221.5321.6020.7720.87462,045
5/17/201221.9222.1121.5921.59623,959
5/16/201222.1722.1821.6621.85371,212
5/15/201221.9822.4721.9522.12195,396
5/14/201222.1822.5021.8922.06570,362
5/11/201222.0022.7621.6622.54690,054
5/10/201221.9622.4021.3922.25694,275
5/9/201221.2021.7621.1621.72488,036
5/8/201221.9522.0921.3921.54716,677
5/7/201222.3522.4321.9522.10546,617
5/4/201222.4522.8922.3322.52589,879
5/3/201222.8023.1522.6822.911,314,849
5/2/201220.2523.5320.1322.782,469,907
5/1/201219.7220.4019.5519.55783,487
4/30/201220.0320.1819.5519.78318,455
4/27/201219.7920.1619.7920.08611,105
4/26/201219.7019.9319.6719.75248,676
4/25/201219.3319.7619.1919.71327,175
4/24/201219.1019.2118.7419.01432,083
4/23/201219.4019.4018.8719.11511,841
4/20/201220.1820.1819.7119.75258,893
4/19/201219.7420.2519.6319.68479,210
4/18/201219.7819.9119.5519.80216,511
4/17/201219.7220.4219.6819.96529,009
4/16/201219.7619.9219.4419.57202,121
4/13/201219.8719.9919.6819.73219,074
4/12/201219.7720.1219.7320.02235,725
4/11/201219.8719.8819.5619.71305,575
4/10/201219.9719.9719.5419.63594,902
4/9/201219.7320.0419.5719.96350,695
4/5/201219.9720.2919.8220.20323,863
4/4/201220.2120.3519.9220.14350,892
4/3/201220.8521.0620.4120.53422,892
4/2/201220.5020.7520.1420.64467,744
3/30/201220.9520.9520.4620.53419,386
3/29/201220.4520.8420.3020.73314,858
3/28/201220.9320.9420.4320.67327,783
3/27/201221.1321.1520.8720.87353,287
3/26/201220.7021.1720.7021.15608,051
3/23/201220.3920.4920.0820.44326,634
3/22/201220.8820.8820.3220.40489,470
3/21/201221.0521.3020.6721.16531,419
3/20/201221.0221.1720.8420.91197,405
3/19/201221.2321.5121.1921.25234,769
3/16/201221.4521.6421.2721.29307,580
3/15/201221.3221.5021.1321.42406,374
3/14/201221.5621.7421.1921.33364,691
3/13/201221.0421.5420.8521.53354,868
3/12/201220.7520.8920.7220.82216,860
3/9/201220.2420.9320.1620.80559,523
3/8/201220.1920.4420.0420.27270,904
3/7/201219.8920.0419.8120.01534,269
3/6/201219.9020.0919.4219.781,002,490
3/5/201220.2820.5520.1420.18405,470
3/2/201220.8820.9020.2920.37431,046
3/1/201220.6921.1620.6820.79505,763
2/29/201220.9521.0320.5220.56502,446
2/28/201220.9921.2520.7820.96544,977
2/27/201220.9821.3220.7220.98395,168
2/24/201221.4421.4521.1021.17334,492
2/23/201221.0421.5020.6421.47435,300
2/22/201221.0021.4120.9320.95364,980
2/21/201221.5921.5921.1521.19368,887
2/17/201221.7821.7921.5021.60360,234
2/16/201221.4521.8721.2921.61506,119
2/15/201221.4921.7721.2321.39558,355
2/14/201220.9721.4720.9721.44512,791
2/13/201221.2021.2821.0521.16345,767
2/10/201220.8621.1820.8020.97675,087
2/9/201220.8521.2120.6521.15672,444
2/8/201220.3720.9420.2720.87571,380
2/7/201220.4320.5520.2920.41489,387
2/6/201220.4020.6020.3320.57612,069
2/3/201220.4020.6720.1320.631,089,921
2/2/201220.4120.6820.2920.371,264,097
2/1/201220.0021.0020.0020.284,732,989
1/31/201218.3118.6717.8018.01881,172
1/30/201217.9218.3117.8518.21677,800
1/27/201217.9918.2117.8318.11241,078
1/26/201217.9718.0717.7618.01542,374
1/25/201217.6317.9917.4417.87520,702
1/24/201217.3217.6317.3217.59267,738
1/23/201217.7117.9017.0817.37450,640
1/20/201217.7017.8217.4817.68383,357
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center