Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Technology (NQ: AZPN )

200.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.75 12.01 11.70 11.79 197,160 +0.04(+0.38%)
Apr 29, 2010 11.63 11.82 11.52 11.74 186,437 +0.11(+0.95%)
Apr 28, 2010 11.49 11.63 11.40 11.63 154,977 +0.18(+1.57%)
Apr 27, 2010 11.36 11.54 11.19 11.45 327,535 -0.01(-0.09%)
Apr 26, 2010 11.20 11.61 11.20 11.46 689,252 +0.25(+2.23%)
Apr 23, 2010 11.04 11.25 11.04 11.21 140,526 +0.12(+1.08%)
Apr 22, 2010 10.96 11.10 10.87 11.09 158,893 +0.09(+0.82%)
Apr 21, 2010 10.68 11.00 10.35 11.00 173,167 +0.28(+2.61%)
Apr 20, 2010 10.39 10.77 10.37 10.72 232,185 +0.26(+2.49%)
Apr 19, 2010 10.64 10.64 10.32 10.46 117,020 -0.27(-2.56%)
Apr 16, 2010 10.56 10.88 10.51 10.73 85,504 +0.08(+0.80%)
Apr 15, 2010 10.60 10.68 10.58 10.65 48,540 +0.04(+0.38%)
Apr 14, 2010 10.59 10.75 10.55 10.61 155,611 +0.00(+0.00%)
Apr 13, 2010 10.70 10.81 10.48 10.61 56,216 -0.10(-0.93%)
Apr 12, 2010 10.63 10.78 10.53 10.71 57,386 +0.19(+1.81%)
Apr 09, 2010 10.34 10.64 10.34 10.52 58,342 -0.15(-1.41%)
Apr 08, 2010 10.64 10.67 10.36 10.67 66,742 +0.07(+0.66%)
Apr 07, 2010 10.61 10.68 10.46 10.60 88,711 -0.07(-0.66%)
Apr 06, 2010 10.02 10.75 10.02 10.67 173,566 +0.18(+1.72%)
Apr 05, 2010 10.40 10.50 10.30 10.49 56,911 +0.03(+0.29%)
Apr 01, 2010 10.24 10.46 10.46 10.46 423,900 +0.21(+2.05%)
Mar 31, 2010 10.23 10.50 10.00 10.25 29,325 -0.05(-0.49%)
Mar 30, 2010 10.24 10.32 10.19 10.30 28,683 +0.05(+0.49%)
Mar 29, 2010 10.20 10.32 10.15 10.25 27,373 +0.12(+1.18%)
Mar 26, 2010 10.35 10.40 9.980 10.13 48,598 -0.24(-2.31%)
Mar 25, 2010 10.40 10.47 10.26 10.37 76,539 -0.08(-0.77%)
Mar 24, 2010 10.57 10.59 10.28 10.45 25,176 -0.09(-0.85%)
Mar 23, 2010 10.45 10.57 10.34 10.54 53,812 +0.14(+1.35%)
Mar 22, 2010 10.44 10.44 10.27 10.40 21,803 -0.01(-0.10%)
Mar 19, 2010 10.30 10.43 10.17 10.41 94,009 +0.16(+1.56%)
Mar 18, 2010 10.12 10.30 10.03 10.25 145,576 +0.10(+0.99%)
Mar 17, 2010 10.30 10.36 10.11 10.15 92,876 -0.11(-1.07%)
Mar 16, 2010 10.29 10.31 9.990 10.26 41,359 -0.09(-0.87%)
Mar 15, 2010 10.24 10.50 10.06 10.35 49,553 +0.10(+0.98%)
Mar 12, 2010 9.850 10.26 9.840 10.25 146,348 +0.25(+2.50%)
Mar 11, 2010 9.940 10.05 9.720 10.00 91,150 +0.06(+0.60%)
Mar 10, 2010 9.730 10.00 9.670 9.940 76,001 +0.21(+2.16%)
Mar 09, 2010 9.500 9.750 9.470 9.730 57,758 +0.06(+0.62%)
Mar 08, 2010 9.660 9.710 9.240 9.670 93,056 -0.02(-0.21%)
Mar 05, 2010 9.220 9.740 9.220 9.690 266,067 +0.29(+3.09%)
Mar 04, 2010 9.270 9.410 9.090 9.400 181,785 +0.16(+1.73%)
Mar 03, 2010 8.970 9.290 8.880 9.240 327,384 +0.12(+1.32%)
Mar 02, 2010 9.000 9.190 8.950 9.120 67,584 +0.09(+1.00%)
Mar 01, 2010 8.890 9.190 8.800 9.030 218,185 +0.03(+0.33%)
Feb 26, 2010 8.940 9.020 8.850 9.000 92,005 +0.00(+0.00%)
Feb 25, 2010 8.540 9.070 8.500 9.000 339,320 +0.21(+2.39%)
Feb 24, 2010 8.450 9.000 8.320 8.790 487,707 +0.32(+3.78%)
Feb 23, 2010 8.580 8.580 8.400 8.470 226,978 -0.20(-2.31%)
Feb 22, 2010 9.100 9.100 8.650 8.670 382,628 -0.42(-4.62%)
Feb 19, 2010 9.070 9.340 9.020 9.090 885,409 -0.03(-0.33%)
Feb 18, 2010 9.240 9.430 9.000 9.120 88,537 -0.12(-1.30%)
Feb 17, 2010 9.360 9.500 8.790 9.240 70,770 -0.19(-2.01%)
Feb 16, 2010 9.210 9.490 9.000 9.430 132,180 +0.38(+4.20%)
Feb 12, 2010 8.950 9.050 9.050 9.050 334,600 -0.21(-2.27%)
Feb 11, 2010 9.380 9.380 9.000 9.260 272,345 -0.24(-2.53%)
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.