Aspen Technology (NQ: AZPN )

211.66 +3.75 (+1.81%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.29 61.32 60.27 61.16 527,778 +0.05(+0.08%)
May 30, 2017 60.54 61.27 60.12 61.11 533,756 +0.56(+0.92%)
May 26, 2017 60.40 60.76 60.10 60.55 361,207 +0.03(+0.05%)
May 25, 2017 60.11 60.82 59.88 60.52 321,272 +0.66(+1.10%)
May 24, 2017 59.95 60.56 59.74 59.86 368,563 -0.09(-0.15%)
May 23, 2017 59.21 59.97 58.96 59.95 379,052 +0.85(+1.44%)
May 22, 2017 58.55 59.15 58.30 59.10 516,217 +0.79(+1.35%)
May 19, 2017 57.99 58.57 57.85 58.31 525,501 +0.53(+0.92%)
May 18, 2017 57.33 58.64 57.03 57.78 607,904 +0.36(+0.63%)
May 17, 2017 58.19 58.67 57.35 57.42 407,990 -1.53(-2.60%)
May 16, 2017 58.84 59.15 58.54 58.95 408,452 +0.21(+0.36%)
May 15, 2017 58.42 58.91 58.42 58.74 380,877 +0.37(+0.63%)
May 12, 2017 58.43 58.74 58.21 58.37 365,539 -0.11(-0.19%)
May 11, 2017 58.44 58.65 58.09 58.48 264,258 -0.31(-0.53%)
May 10, 2017 58.74 59.07 58.32 58.79 341,194 +0.08(+0.14%)
May 09, 2017 58.62 59.04 58.53 58.71 377,142 +0.17(+0.29%)
May 08, 2017 58.51 58.95 58.03 58.54 408,323 -0.10(-0.17%)
May 05, 2017 58.19 58.65 57.55 58.64 503,860 +0.60(+1.03%)
May 04, 2017 57.18 58.27 56.72 58.04 976,489 +1.04(+1.82%)
May 03, 2017 64.29 64.34 56.55 57.00 2,174,693 -5.00(-8.06%)
May 02, 2017 62.25 62.62 61.60 62.00 499,348 -0.05(-0.08%)
May 01, 2017 61.67 62.10 61.24 62.05 493,355 +0.56(+0.91%)
Apr 28, 2017 61.85 62.09 61.34 61.49 458,580 -0.30(-0.49%)
Apr 27, 2017 61.77 62.25 61.65 61.79 339,635 +0.16(+0.26%)
Apr 26, 2017 61.65 61.89 61.40 61.63 422,900 -0.10(-0.16%)
Apr 25, 2017 62.31 61.52 61.73 523,295 -0.08(-0.13%)
Apr 24, 2017 60.90 62.06 60.68 61.81 549,109 +1.76(+2.93%)
Apr 21, 2017 60.50 60.75 60.05 60.05 341,713 -0.47(-0.78%)
Apr 20, 2017 60.13 60.60 59.92 60.52 278,343 +0.68(+1.14%)
Apr 19, 2017 59.25 60.09 59.25 59.84 494,770 +0.62(+1.05%)
Apr 18, 2017 58.85 59.25 58.79 59.22 261,802 +0.21(+0.36%)
Apr 17, 2017 58.76 59.16 58.56 59.01 305,274 +0.51(+0.87%)
Apr 13, 2017 58.51 59.27 58.29 58.50 290,298 -0.19(-0.32%)
Apr 12, 2017 58.89 59.03 58.49 58.69 401,468 -0.29(-0.49%)
Apr 11, 2017 58.11 58.98 58.11 58.98 305,394 +0.74(+1.27%)
Apr 10, 2017 58.16 58.59 57.94 58.24 261,805 +0.10(+0.17%)
Apr 07, 2017 57.72 58.25 57.56 58.14 277,983 +0.39(+0.68%)
Apr 06, 2017 57.75 57.79 57.29 57.75 616,406 +0.03(+0.05%)
Apr 05, 2017 58.42 58.95 57.60 57.72 347,432 -0.43(-0.74%)
Apr 04, 2017 58.02 58.71 57.92 58.15 244,108 +0.01(+0.02%)
Apr 03, 2017 58.92 59.24 58.12 58.14 496,080 -0.78(-1.32%)
Mar 31, 2017 58.76 59.37 58.76 58.92 502,669 +0.01(+0.02%)
Mar 30, 2017 58.16 59.02 58.15 58.91 427,202 +0.66(+1.13%)
Mar 29, 2017 57.62 58.36 57.62 58.25 467,795 +0.55(+0.95%)
Mar 28, 2017 57.35 58.16 57.23 57.70 358,483 +0.35(+0.61%)
Mar 27, 2017 56.49 57.55 55.63 57.35 491,428 +0.08(+0.14%)
Mar 24, 2017 57.49 57.79 57.14 57.27 376,814 -0.03(-0.05%)
Mar 23, 2017 57.33 57.76 57.21 57.30 464,322 -0.26(-0.45%)
Mar 22, 2017 56.26 57.73 56.26 57.56 504,833 +0.09(+0.16%)
Mar 21, 2017 59.86 59.86 57.44 57.47 627,188 -1.99(-3.35%)
Mar 20, 2017 59.48 59.79 59.26 59.46 358,160 +0.09(+0.15%)
Mar 17, 2017 58.48 59.79 57.85 59.37 1,852,984 +0.75(+1.28%)
Mar 16, 2017 58.69 58.92 58.48 58.62 372,797 +0.16(+0.27%)
Mar 15, 2017 58.30 58.69 57.98 58.46 776,169 +0.21(+0.36%)
Mar 14, 2017 58.55 58.73 58.13 58.25 540,229 -0.49(-0.83%)
Mar 13, 2017 58.31 58.82 58.28 58.74 1,407,693 +0.26(+0.44%)
Mar 10, 2017 59.30 59.56 58.39 58.48 618,225 -0.33(-0.56%)
Mar 09, 2017 58.61 59.12 58.51 58.81 332,129 +0.06(+0.10%)
Mar 08, 2017 58.99 59.33 58.70 58.75 328,724 -0.17(-0.29%)
Mar 07, 2017 59.01 59.69 58.80 58.92 364,471 -0.18(-0.30%)
Mar 06, 2017 58.89 59.82 58.71 59.10 394,092 -0.20(-0.34%)
Mar 03, 2017 59.33 59.60 58.86 59.30 437,662 -0.03(-0.05%)
Mar 02, 2017 59.21 59.61 58.98 59.33 365,539 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.