Skip to main content

Aspen Technology (NQ: AZPN )

207.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 134.48 134.90 130.93 131.87 466,483 -2.13(-1.59%)
Jul 30, 2019 134.08 135.29 133.99 134.00 342,309 -1.26(-0.93%)
Jul 29, 2019 138.33 139.25 134.76 135.26 359,504 -2.73(-1.98%)
Jul 26, 2019 135.72 138.18 133.47 137.99 249,500 +1.68(+1.23%)
Jul 25, 2019 136.13 136.54 134.77 136.31 207,657 -0.40(-0.29%)
Jul 24, 2019 134.80 136.83 134.63 136.71 269,145 +1.56(+1.15%)
Jul 23, 2019 135.54 135.54 133.82 135.15 220,132 +0.20(+0.15%)
Jul 22, 2019 134.89 136.10 134.15 134.95 307,874 +0.90(+0.67%)
Jul 19, 2019 136.16 136.47 133.95 134.05 299,400 -1.12(-0.83%)
Jul 18, 2019 135.00 136.03 133.57 135.17 250,240 -0.48(-0.35%)
Jul 17, 2019 134.19 136.41 134.05 135.65 323,053 +1.59(+1.19%)
Jul 16, 2019 134.62 135.29 133.67 134.06 460,874 -0.93(-0.69%)
Jul 15, 2019 133.37 135.04 132.33 134.99 326,438 +2.36(+1.78%)
Jul 12, 2019 133.93 134.60 132.13 132.63 406,300 -0.24(-0.18%)
Jul 11, 2019 131.00 132.95 129.79 132.87 422,142 +2.25(+1.72%)
Jul 10, 2019 129.10 130.98 129.09 130.62 401,315 +1.78(+1.38%)
Jul 09, 2019 126.68 128.84 126.68 128.84 310,811 +1.31(+1.03%)
Jul 08, 2019 127.61 128.00 126.48 127.53 277,167 -0.44(-0.34%)
Jul 05, 2019 127.28 127.99 125.62 127.97 189,100 -0.44(-0.34%)
Jul 03, 2019 126.95 129.42 126.95 128.41 506,500 +1.57(+1.24%)
Jul 02, 2019 126.31 127.79 125.96 126.84 300,775 +0.11(+0.09%)
Jul 01, 2019 126.10 127.60 125.25 126.73 358,210 +2.45(+1.97%)
Jun 28, 2019 122.47 124.52 120.39 124.28 624,100 +2.59(+2.13%)
Jun 27, 2019 120.50 121.92 119.95 121.69 556,254 +1.28(+1.06%)
Jun 26, 2019 120.86 123.09 119.73 120.41 375,453 +0.47(+0.39%)
Jun 25, 2019 122.98 123.62 119.73 119.94 371,638 -3.34(-2.71%)
Jun 24, 2019 123.97 124.55 122.93 123.28 265,814 -0.28(-0.23%)
Jun 21, 2019 124.26 124.77 123.34 123.56 390,800 -1.10(-0.88%)
Jun 20, 2019 125.38 125.38 123.60 124.66 432,161 +1.20(+0.97%)
Jun 19, 2019 123.47 124.27 122.72 123.46 241,151 +0.14(+0.11%)
Jun 18, 2019 122.80 124.61 122.32 123.32 608,899 +2.03(+1.67%)
Jun 17, 2019 120.68 122.51 120.54 121.29 292,709 +0.48(+0.40%)
Jun 14, 2019 122.41 122.55 120.42 120.81 321,600 -1.91(-1.56%)
Jun 13, 2019 124.22 124.99 122.38 122.72 294,193 -1.03(-0.83%)
Jun 12, 2019 124.49 124.97 122.48 123.75 231,583 -0.42(-0.34%)
Jun 11, 2019 126.43 126.89 123.75 124.17 401,955 -1.53(-1.22%)
Jun 10, 2019 125.88 127.00 125.08 125.70 349,019 +1.10(+0.88%)
Jun 07, 2019 124.07 126.41 123.62 124.60 690,700 +0.85(+0.69%)
Jun 06, 2019 121.40 124.15 120.02 123.75 486,253 +2.08(+1.71%)
Jun 05, 2019 116.92 121.92 116.92 121.67 616,940 +5.18(+4.45%)
Jun 04, 2019 111.97 116.60 111.97 116.49 334,804 +5.33(+4.79%)
Jun 03, 2019 114.00 114.01 110.56 111.16 435,167 -2.45(-2.16%)
May 31, 2019 113.94 115.13 112.85 113.61 538,700 -2.41(-2.08%)
May 30, 2019 114.71 116.30 114.71 116.02 187,548 +1.57(+1.37%)
May 29, 2019 114.01 115.64 112.82 114.45 306,547 -0.42(-0.37%)
May 28, 2019 115.18 117.50 114.55 114.87 295,741 +0.10(+0.09%)
May 24, 2019 114.71 115.44 113.99 114.77 267,100 +1.00(+0.88%)
May 23, 2019 114.84 115.07 113.19 113.77 353,550 -2.44(-2.10%)
May 22, 2019 116.10 117.54 116.03 116.21 173,328 -0.28(-0.24%)
May 21, 2019 116.47 117.96 116.45 116.49 309,551 +1.05(+0.91%)
May 20, 2019 115.07 116.32 113.45 115.44 338,852 -0.61(-0.53%)
May 17, 2019 116.18 116.66 115.26 116.05 284,700 -1.02(-0.87%)
May 16, 2019 114.87 117.61 114.81 117.07 298,469 +2.70(+2.36%)
May 15, 2019 111.88 114.94 111.01 114.37 313,603 +1.06(+0.94%)
May 14, 2019 112.33 114.19 112.20 113.31 472,474 +1.63(+1.46%)
May 13, 2019 114.14 115.50 111.56 111.68 406,141 -5.22(-4.47%)
May 10, 2019 115.33 117.27 113.27 116.90 566,000 +0.53(+0.46%)
May 09, 2019 115.78 117.24 114.00 116.37 529,796 -0.76(-0.65%)
May 08, 2019 116.47 117.92 115.28 117.13 347,833 +0.80(+0.69%)
May 07, 2019 118.38 119.00 115.32 116.33 465,485 -3.82(-3.18%)
May 06, 2019 117.47 120.27 116.18 120.15 392,676 +0.36(+0.30%)
May 03, 2019 120.27 121.01 118.96 119.79 502,000 +0.19(+0.16%)
May 02, 2019 120.04 121.90 118.94 119.60 405,399 -0.84(-0.70%)
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.