$54.44 +0.53 (%) Aspen Technology Inc - NASDAQ

Dec. 9, 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
3/4/201447.1048.1047.0047.70660,672
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
1/27/201441.6942.5839.8340.43480,225
1/24/201442.3742.4641.2741.42491,449
1/23/201442.6742.8542.2442.76307,649
1/22/201442.7942.9742.5342.96317,766
1/21/201443.0543.3242.3642.57363,228
1/17/201442.6142.7842.1442.48603,011
1/16/201442.4743.0442.4742.65387,348
1/15/201442.2742.8742.2742.65269,406
1/14/201441.4542.3341.2242.30369,393
1/13/201441.6641.8541.1041.34497,857
1/10/201441.7042.0541.2341.66456,569
1/9/201442.3842.6741.4941.61337,479
1/8/201442.0042.4641.8142.17478,143
1/7/201441.4942.4441.4942.05377,660
1/6/201441.7842.0041.1341.48484,689
1/3/201441.5241.6941.1541.59291,790
1/2/201441.7542.0541.1841.55409,916
12/31/201342.1342.3741.7641.80452,929
12/30/201341.8642.2241.4841.92363,671
12/27/201342.0042.1141.7041.88232,646
12/26/201342.5242.5342.0542.08302,951
12/24/201342.0642.5342.0642.22110,413
12/23/201342.3242.5141.8842.14334,973
12/20/201341.5242.0741.3742.01898,755
12/19/201340.9941.5340.9041.33522,003
12/18/201340.6141.2240.3540.911,031,393
12/17/201340.4640.5139.8940.44380,624
12/16/201339.6840.3739.5440.09486,938
12/13/201339.3039.8739.2839.62661,957
12/12/201339.0539.3538.9039.16358,838
12/11/201339.8140.0539.0239.14466,104
12/10/201340.3340.5139.6939.82383,817
12/9/201339.9240.4039.1140.28468,959
12/6/201339.7740.2739.7739.99368,634
12/5/201339.6139.8239.2639.69270,086
12/4/201338.8239.7738.8239.48904,151
12/3/201338.7539.5838.7539.05505,277
12/2/201339.4439.4438.7138.92363,450
11/29/201339.8939.9939.5039.53145,103
11/27/201339.2739.6639.2439.66231,122
11/26/201339.0839.3738.6739.24305,072
11/25/201339.0739.0938.4638.91290,950
11/22/201338.8338.9638.4738.71308,322
11/21/201337.8338.4837.7438.47370,105
11/20/201337.3737.7437.0037.64637,104
11/19/201337.2837.7637.0437.12651,850
11/18/201338.1238.4237.6237.76432,839
11/15/201337.6238.1837.4538.08387,805
11/14/201337.6737.9637.3837.68235,377
11/13/201337.6837.9137.6437.73387,486
11/12/201337.7837.9337.5737.85312,694
11/11/201337.6938.1237.4937.79287,902
11/8/201337.6938.2337.6237.88473,554
11/7/201338.3538.6637.0637.41624,118
11/6/201338.2038.4537.9338.27323,716
11/5/201337.6738.2437.6738.06415,649
11/4/201337.9438.2837.6037.96400,005
11/1/201338.1138.4537.5237.93585,059
10/31/201337.9438.6837.9438.15708,411
10/30/201336.2539.0236.2537.811,799,714
10/29/201335.1535.4634.6435.18441,848
10/28/201334.6634.9634.3634.96368,884
10/25/201334.8034.9634.4134.57257,322
10/24/201334.6735.0234.6034.63335,855
10/23/201334.4834.6334.1934.54337,966
10/22/201334.8135.3834.6034.70393,486
10/21/201334.8535.0234.5834.76257,556
10/18/201334.8735.0434.3334.90477,842
10/17/201334.7235.3234.6935.10240,077
10/16/201334.9535.6034.8234.86419,558
10/15/201335.3835.5534.5734.74430,359
10/14/201334.8635.6134.5635.59379,765
10/11/201334.3835.1634.2235.14343,400
10/10/201334.2434.5534.1834.50216,081
10/9/201333.9034.0833.5433.75433,625
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center