Skip to main content

Aspen Technology (NQ: AZPN )

213.28 +5.37 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.79 11.12 10.61 10.93 254,009 +0.01(+0.09%)
Jul 29, 2010 10.99 11.20 10.66 10.92 76,147 +0.01(+0.09%)
Jul 28, 2010 11.19 11.26 10.87 10.91 88,909 -0.32(-2.85%)
Jul 27, 2010 11.19 11.32 11.15 11.23 150,062 +0.11(+0.99%)
Jul 26, 2010 11.24 11.24 10.91 11.12 237,017 -0.14(-1.24%)
Jul 23, 2010 11.24 11.29 10.97 11.26 242,903 -0.02(-0.18%)
Jul 22, 2010 10.84 11.30 10.83 11.28 351,053 +0.56(+5.22%)
Jul 21, 2010 10.95 11.17 10.72 10.72 142,629 -0.16(-1.47%)
Jul 20, 2010 10.85 11.02 10.68 10.88 148,081 -0.09(-0.82%)
Jul 19, 2010 10.99 11.02 10.84 10.97 64,925 +0.04(+0.37%)
Jul 16, 2010 11.07 11.10 10.92 10.93 239,161 -0.24(-2.15%)
Jul 15, 2010 11.29 11.29 10.83 11.17 132,483 -0.07(-0.62%)
Jul 14, 2010 11.26 11.31 11.13 11.24 79,052 -0.08(-0.71%)
Jul 13, 2010 10.95 11.35 10.85 11.32 1,545,175 +0.48(+4.43%)
Jul 12, 2010 11.02 11.10 10.80 10.84 174,772 -0.20(-1.81%)
Jul 09, 2010 11.06 11.10 10.95 11.04 117,916 +0.00(+0.00%)
Jul 08, 2010 11.11 11.26 10.97 11.04 192,571 +0.01(+0.09%)
Jul 07, 2010 10.98 11.09 10.83 11.03 360,316 +0.10(+0.91%)
Jul 06, 2010 11.33 11.53 10.90 10.93 264,627 -0.27(-2.41%)
Jul 02, 2010 11.25 11.25 11.05 11.20 182,678 -0.05(-0.44%)
Jul 01, 2010 10.93 11.26 10.64 11.25 624,555 +0.36(+3.31%)
Jun 30, 2010 11.01 11.24 10.81 10.89 210,068 -0.09(-0.82%)
Jun 29, 2010 11.06 11.22 10.88 10.98 214,507 -0.46(-4.02%)
Jun 25, 2010 11.80 11.89 11.30 11.44 8,373,762 -0.26(-2.22%)
Jun 24, 2010 11.50 11.77 11.39 11.70 344,491 +0.08(+0.69%)
Jun 23, 2010 11.52 11.70 11.31 11.62 158,133 +0.09(+0.78%)
Jun 22, 2010 11.54 11.74 11.39 11.53 227,408 -0.06(-0.52%)
Jun 21, 2010 11.90 11.91 11.50 11.59 297,253 -0.21(-1.78%)
Jun 18, 2010 11.70 11.80 11.60 11.80 512,394 +0.10(+0.85%)
Jun 17, 2010 11.72 11.78 11.62 11.70 197,439 -0.06(-0.51%)
Jun 16, 2010 11.85 11.93 11.56 11.76 158,065 -0.19(-1.59%)
Jun 15, 2010 11.62 11.96 11.26 11.95 316,564 +0.40(+3.46%)
Jun 14, 2010 11.80 11.84 11.47 11.55 219,992 -0.24(-2.04%)
Jun 11, 2010 11.41 11.84 11.41 11.79 86,474 +0.10(+0.86%)
Jun 10, 2010 11.49 11.72 11.49 11.69 143,605 +0.23(+2.01%)
Jun 09, 2010 11.18 11.65 11.11 11.46 104,510 +0.31(+2.78%)
Jun 08, 2010 10.95 11.19 10.77 11.15 76,091 +0.15(+1.36%)
Jun 07, 2010 11.06 11.23 10.85 11.00 61,041 -0.10(-0.90%)
Jun 04, 2010 11.25 11.32 11.09 11.10 68,004 -0.33(-2.89%)
Jun 03, 2010 11.10 11.43 11.10 11.43 93,752 +0.26(+2.33%)
Jun 02, 2010 11.06 11.31 10.87 11.17 92,385 +0.17(+1.55%)
Jun 01, 2010 11.41 11.58 10.92 11.00 112,859 -0.46(-4.01%)
May 28, 2010 11.50 11.50 11.28 11.46 47,019 -0.04(-0.35%)
May 27, 2010 11.18 11.50 10.94 11.50 227,228 +0.43(+3.84%)
May 26, 2010 11.30 11.35 11.00 11.07 50,500 -0.19(-1.64%)
May 25, 2010 11.17 11.26 10.76 11.26 54,379 -0.14(-1.23%)
May 24, 2010 11.37 11.43 11.29 11.40 53,767 +0.01(+0.09%)
May 21, 2010 11.04 11.40 11.04 11.39 304,426 +0.19(+1.70%)
May 20, 2010 10.91 11.28 10.87 11.20 143,419 -0.11(-0.97%)
May 19, 2010 11.50 11.57 11.19 11.31 59,633 -0.23(-1.99%)
May 18, 2010 11.51 11.65 11.47 11.54 166,483 +0.00(+0.00%)
May 17, 2010 11.54 11.76 11.41 11.54 217,775 -0.06(-0.52%)
May 14, 2010 11.65 11.81 11.51 11.60 102,037 -0.11(-0.94%)
May 13, 2010 11.61 11.84 11.61 11.71 107,823 +0.01(+0.09%)
May 12, 2010 11.42 11.85 11.42 11.70 426,668 +0.21(+1.83%)
May 11, 2010 11.27 11.73 10.93 11.49 235,162 +0.22(+1.95%)
May 10, 2010 10.90 11.27 10.44 11.27 454,029 +0.95(+9.21%)
May 07, 2010 10.59 10.89 9.950 10.32 252,271 -0.43(-4.00%)
May 06, 2010 11.08 11.41 9.520 10.75 158,859 -0.48(-4.27%)
May 05, 2010 11.54 11.73 11.12 11.23 162,754 -0.37(-3.19%)
May 04, 2010 11.70 11.83 11.36 11.60 201,394 -0.23(-1.94%)
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.