Skip to main content

Aspen Technology (NQ: AZPN )

198.43 +0.43 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 130.39 130.39 129.08 129.50 347,343 -0.40(-0.31%)
Aug 30, 2021 131.10 132.00 129.82 129.90 290,252 -0.68(-0.52%)
Aug 27, 2021 128.12 131.35 128.04 130.58 306,753 +2.76(+2.16%)
Aug 26, 2021 129.79 130.01 127.73 127.82 205,957 -2.35(-1.81%)
Aug 25, 2021 129.14 130.47 128.77 130.17 201,049 +1.41(+1.10%)
Aug 24, 2021 128.65 129.57 128.49 128.76 161,946 +0.41(+0.32%)
Aug 23, 2021 126.93 128.53 126.93 128.35 182,430 +1.54(+1.21%)
Aug 20, 2021 126.28 127.50 125.76 126.81 306,282 +0.67(+0.53%)
Aug 19, 2021 124.69 126.63 124.54 126.14 389,025 +0.64(+0.51%)
Aug 18, 2021 126.36 127.53 125.27 125.50 469,823 -1.01(-0.80%)
Aug 17, 2021 125.72 127.27 124.52 126.51 446,379 +0.22(+0.17%)
Aug 16, 2021 126.83 128.27 125.31 126.29 501,718 -0.74(-0.58%)
Aug 13, 2021 125.80 128.74 125.39 127.03 441,377 +1.16(+0.92%)
Aug 12, 2021 124.39 130.69 124.01 125.87 1,802,746 -16.83(-11.79%)
Aug 11, 2021 144.85 145.95 141.83 142.70 664,823 -2.68(-1.84%)
Aug 10, 2021 148.13 149.89 143.85 145.38 450,688 -2.29(-1.55%)
Aug 09, 2021 148.54 150.68 147.53 147.67 375,464 -0.30(-0.20%)
Aug 06, 2021 146.61 149.03 144.07 147.97 286,932 +1.44(+0.98%)
Aug 05, 2021 145.88 147.03 144.88 146.53 220,161 +0.91(+0.62%)
Aug 04, 2021 144.88 146.04 144.59 145.62 175,826 +0.58(+0.40%)
Aug 03, 2021 145.26 146.18 144.80 145.04 303,243 -0.61(-0.42%)
Aug 02, 2021 147.11 147.48 145.51 145.65 233,958 -0.61(-0.42%)
Jul 30, 2021 144.56 146.54 144.55 146.26 237,939 +0.86(+0.59%)
Jul 29, 2021 146.08 147.01 145.16 145.40 285,395 +0.11(+0.08%)
Jul 28, 2021 144.92 146.02 144.86 145.29 292,729 +0.52(+0.36%)
Jul 27, 2021 146.71 146.71 143.63 144.77 230,247 -1.54(-1.05%)
Jul 26, 2021 146.31 147.92 145.31 146.31 280,064 +0.46(+0.32%)
Jul 23, 2021 145.75 146.70 144.77 145.85 371,164 +0.65(+0.45%)
Jul 22, 2021 144.01 145.20 144.01 145.20 213,363 +0.82(+0.57%)
Jul 21, 2021 144.28 145.00 142.61 144.38 284,081 +0.34(+0.24%)
Jul 20, 2021 144.33 144.88 143.22 144.04 483,923 +0.68(+0.47%)
Jul 19, 2021 141.39 143.76 140.97 143.36 394,586 -0.15(-0.10%)
Jul 16, 2021 143.26 145.06 143.05 143.51 262,694 +1.32(+0.93%)
Jul 15, 2021 142.68 143.74 140.75 142.19 197,951 -0.86(-0.60%)
Jul 14, 2021 143.64 144.30 142.32 143.05 176,444 +0.04(+0.03%)
Jul 13, 2021 143.25 144.95 142.83 143.01 229,919 -0.67(-0.47%)
Jul 12, 2021 145.64 147.01 142.49 143.68 287,238 -1.81(-1.24%)
Jul 09, 2021 144.81 146.16 144.26 145.49 266,960 +0.75(+0.52%)
Jul 08, 2021 144.04 146.63 143.32 144.74 358,135 -2.70(-1.83%)
Jul 07, 2021 147.11 147.72 145.68 147.44 369,922 +1.16(+0.79%)
Jul 06, 2021 143.37 146.46 143.37 146.28 604,803 +3.29(+2.30%)
Jul 02, 2021 141.24 143.60 141.24 142.99 266,963 +1.66(+1.17%)
Jul 01, 2021 137.83 142.32 137.32 141.33 721,561 +3.79(+2.76%)
Jun 30, 2021 140.38 140.51 137.15 137.54 573,327 -2.98(-2.12%)
Jun 29, 2021 140.57 141.41 139.79 140.52 231,763 -0.21(-0.15%)
Jun 28, 2021 141.36 142.48 139.97 140.73 317,847 -0.22(-0.16%)
Jun 25, 2021 139.38 141.49 138.69 140.95 1,136,315 +1.98(+1.42%)
Jun 24, 2021 137.98 139.33 137.50 138.97 328,515 +1.15(+0.83%)
Jun 23, 2021 138.53 139.08 137.44 137.82 374,009 -0.71(-0.51%)
Jun 22, 2021 138.99 140.25 136.55 138.53 397,962 +0.09(+0.07%)
Jun 21, 2021 136.66 138.99 136.47 138.44 462,247 +1.39(+1.01%)
Jun 18, 2021 139.50 140.87 135.82 137.05 622,078 -1.80(-1.30%)
Jun 17, 2021 138.93 139.48 137.71 138.85 488,732 -0.41(-0.29%)
Jun 16, 2021 138.22 139.95 137.78 139.26 649,002 +0.26(+0.19%)
Jun 15, 2021 141.40 141.90 138.52 139.00 634,706 -0.69(-0.49%)
Jun 14, 2021 139.37 140.19 138.74 139.69 564,332 +0.63(+0.45%)
Jun 11, 2021 138.66 139.45 137.71 139.06 415,806 +0.63(+0.46%)
Jun 10, 2021 138.12 139.15 137.33 138.43 311,977 +0.22(+0.16%)
Jun 09, 2021 138.49 139.42 138.03 138.21 404,673 +0.15(+0.11%)
Jun 08, 2021 138.57 139.86 137.31 138.06 369,214 -0.06(-0.04%)
Jun 07, 2021 138.58 139.90 137.46 138.12 301,621 -1.00(-0.72%)
Jun 04, 2021 136.77 139.42 136.62 139.12 382,472 +3.51(+2.59%)
Jun 03, 2021 134.41 136.51 132.80 135.61 368,710 -0.49(-0.36%)
Jun 02, 2021 135.10 139.45 134.77 136.10 439,489 +1.23(+0.91%)
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.