Chronicle Journal: Finance

Aspen Technology (NQ: AZPN )

146.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 138.22 139.95 137.77 139.26 649,002 +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%)
Jun 01, 2021 135.79 136.29 134.12 134.87 472,389 -1.60(-1.17%)
May 28, 2021 140.26 141.00 136.24 136.47 547,772 -3.33(-2.38%)
May 27, 2021 140.75 141.02 138.98 139.80 419,429 -0.64(-0.46%)
May 26, 2021 142.95 144.17 138.89 140.44 533,696 -3.41(-2.37%)
May 25, 2021 144.64 144.83 141.52 143.85 571,013 -0.32(-0.22%)
May 24, 2021 143.44 144.76 141.09 144.17 419,727 +2.11(+1.49%)
May 21, 2021 143.21 144.33 140.82 142.06 413,457 +0.63(+0.45%)
May 20, 2021 139.44 143.40 135.69 141.43 453,019 +2.10(+1.51%)
May 19, 2021 138.74 139.72 136.32 139.33 778,452 -2.00(-1.42%)
May 18, 2021 144.12 144.56 141.17 141.33 713,559 -2.60(-1.81%)
May 17, 2021 144.58 146.00 142.66 143.93 1,215,146 -2.08(-1.42%)
May 14, 2021 141.98 147.59 141.42 146.01 10,741,826 +5.51(+3.92%)
May 13, 2021 142.92 144.60 138.37 140.50 1,817,147 -1.91(-1.34%)
May 12, 2021 137.61 143.48 137.21 142.41 1,756,297 +4.90(+3.56%)
May 11, 2021 134.12 138.43 130.77 137.51 2,910,536 +9.45(+7.38%)
May 10, 2021 125.23 129.65 124.62 128.06 420,091 +0.99(+0.78%)
May 07, 2021 129.20 131.08 126.74 127.07 349,783 -1.15(-0.90%)
May 06, 2021 128.53 128.53 124.30 128.22 471,350 -0.30(-0.23%)
May 05, 2021 128.17 129.50 127.50 128.52 433,920 +0.11(+0.09%)
May 04, 2021 128.98 129.66 126.13 128.41 592,697 -1.48(-1.14%)
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.