Skip to main content

Aspen Technology (NQ: AZPN )

211.82 +3.91 (+1.88%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 152.50 153.65 152.13 152.20 73,399 +0.20(+0.13%)
Dec 30, 2021 150.81 152.91 150.54 152.00 158,316 +0.89(+0.59%)
Dec 29, 2021 152.25 152.25 150.64 151.11 111,901 -0.89(-0.59%)
Dec 28, 2021 153.15 153.15 151.47 152.00 100,802 -0.66(-0.43%)
Dec 27, 2021 149.22 153.66 149.22 152.66 111,646 +2.79(+1.86%)
Dec 23, 2021 150.23 151.71 149.12 149.87 127,141 -0.36(-0.24%)
Dec 22, 2021 149.43 152.85 147.54 150.23 253,311 +1.19(+0.80%)
Dec 21, 2021 150.81 151.04 147.84 149.04 315,422 +0.01(+0.01%)
Dec 20, 2021 147.80 150.35 146.25 149.03 349,200 +0.35(+0.24%)
Dec 17, 2021 149.50 151.00 148.24 148.68 978,071 -0.91(-0.61%)
Dec 16, 2021 150.00 151.23 148.22 149.59 303,177 -0.44(-0.29%)
Dec 15, 2021 147.66 152.15 147.66 150.03 269,915 +0.93(+0.62%)
Dec 14, 2021 147.15 151.53 147.00 149.10 168,462 +0.90(+0.61%)
Dec 13, 2021 146.58 149.47 146.34 148.20 262,719 +1.20(+0.82%)
Dec 10, 2021 148.03 149.69 146.60 147.00 311,548 +0.00(+0.00%)
Dec 09, 2021 148.00 149.20 146.44 147.00 281,778 -1.73(-1.16%)
Dec 08, 2021 148.61 150.41 147.41 148.73 242,997 +0.77(+0.52%)
Dec 07, 2021 149.97 152.47 146.62 147.96 217,956 -0.06(-0.04%)
Dec 06, 2021 152.34 153.38 146.78 148.02 285,711 -3.57(-2.36%)
Dec 03, 2021 146.47 152.04 145.21 151.59 248,879 +5.61(+3.84%)
Dec 02, 2021 144.91 148.75 144.04 145.98 428,032 +1.44(+1.00%)
Dec 01, 2021 146.00 147.40 143.21 144.54 363,216 -0.49(-0.34%)
Nov 30, 2021 145.79 147.84 144.10 145.03 498,398 -1.08(-0.74%)
Nov 29, 2021 146.25 146.44 143.19 146.11 280,077 +0.95(+0.65%)
Nov 26, 2021 148.21 148.29 144.75 145.16 293,208 -4.25(-2.84%)
Nov 24, 2021 154.82 155.70 148.67 149.41 259,840 -6.47(-4.15%)
Nov 23, 2021 154.11 156.09 152.83 155.88 265,472 +0.97(+0.63%)
Nov 22, 2021 154.43 156.17 153.05 154.91 171,955 +0.45(+0.29%)
Nov 19, 2021 150.32 154.54 150.32 154.46 187,817 +2.40(+1.58%)
Nov 18, 2021 151.07 152.61 151.87 152.06 179,969 +1.19(+0.79%)
Nov 17, 2021 151.10 154.88 150.69 150.87 148,217 -1.02(-0.67%)
Nov 16, 2021 146.76 153.81 146.76 151.89 259,479 +5.16(+3.52%)
Nov 15, 2021 149.82 150.16 146.46 146.73 265,150 -2.20(-1.48%)
Nov 12, 2021 151.78 153.20 147.71 148.93 415,504 -3.33(-2.19%)
Nov 11, 2021 155.02 158.49 151.65 152.26 314,974 -3.24(-2.08%)
Nov 10, 2021 157.31 155.22 155.50 164,460 -2.07(-1.31%)
Nov 09, 2021 161.01 161.17 155.91 157.57 210,173 -3.24(-2.01%)
Nov 08, 2021 161.00 161.82 160.05 160.81 319,054 -0.46(-0.29%)
Nov 05, 2021 161.25 161.69 159.70 161.27 235,865 +1.23(+0.77%)
Nov 04, 2021 158.78 160.34 158.28 160.04 473,323 +2.23(+1.41%)
Nov 03, 2021 157.64 159.66 155.57 157.81 297,576 +0.06(+0.04%)
Nov 02, 2021 156.38 157.95 154.85 157.75 325,535 +1.76(+1.13%)
Nov 01, 2021 157.00 157.70 155.05 155.99 458,319 -0.70(-0.45%)
Oct 29, 2021 153.91 157.48 152.63 156.69 454,279 +1.78(+1.15%)
Oct 28, 2021 147.57 156.30 154.91 1,080,011 +4.76(+3.17%)
Oct 27, 2021 153.56 154.13 149.72 150.15 496,232 -3.74(-2.43%)
Oct 26, 2021 155.27 153.70 153.89 305,055 -0.98(-0.63%)
Oct 25, 2021 156.51 158.21 154.66 154.87 334,904 -2.13(-1.36%)
Oct 22, 2021 159.93 161.26 156.33 157.00 306,841 -2.93(-1.83%)
Oct 21, 2021 161.42 162.04 159.63 159.93 298,021 -1.96(-1.21%)
Oct 20, 2021 163.88 164.62 161.55 161.89 456,295 -1.57(-0.96%)
Oct 19, 2021 166.08 166.37 163.20 163.46 570,540 -1.03(-0.63%)
Oct 18, 2021 163.95 166.53 161.53 164.49 506,991 +0.98(+0.60%)
Oct 15, 2021 167.75 168.71 163.42 163.51 576,091 -4.45(-2.65%)
Oct 14, 2021 165.99 169.22 165.99 167.96 596,157 +1.96(+1.18%)
Oct 13, 2021 166.48 168.21 161.97 166.00 861,260 +1.97(+1.20%)
Oct 12, 2021 158.77 167.74 158.27 164.03 1,834,620 +5.03(+3.16%)
Oct 11, 2021 150.00 159.54 150.00 159.00 2,249,537 +17.45(+12.33%)
Oct 08, 2021 137.27 142.20 137.01 141.55 922,214 +3.91(+2.84%)
Oct 07, 2021 141.59 143.72 134.39 137.64 1,948,723 +12.12(+9.66%)
Oct 06, 2021 126.87 126.87 124.03 125.52 254,955 -0.96(-0.76%)
Oct 05, 2021 125.14 127.73 124.81 126.48 551,237 +1.57(+1.26%)
Oct 04, 2021 124.79 125.11 122.93 124.91 530,583 +0.11(+0.09%)
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.