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

Aspen Technology (NQ: AZPN )

202.10 +0.73 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2010 11.41 11.48 11.20 11.20 409,148 -0.27(-2.35%)
Oct 28, 2010 11.44 11.53 11.17 11.47 199,709 +0.06(+0.53%)
Oct 27, 2010 11.34 11.54 11.23 11.41 310,763 +0.31(+2.79%)
Oct 25, 2010 11.05 11.24 11.00 11.10 154,923 +0.11(+1.00%)
Oct 22, 2010 10.85 11.04 10.76 10.99 456,574 +0.15(+1.38%)
Oct 21, 2010 11.02 11.12 10.66 10.84 218,189 -0.12(-1.09%)
Oct 20, 2010 10.89 11.08 10.89 10.96 159,792 +0.13(+1.20%)
Oct 19, 2010 10.83 11.01 10.70 10.83 233,374 -0.15(-1.37%)
Oct 18, 2010 10.90 10.98 10.82 10.98 166,618 +0.08(+0.73%)
Oct 15, 2010 11.13 11.14 10.78 10.90 326,379 -0.10(-0.91%)
Oct 14, 2010 10.90 11.05 10.89 11.00 214,468 +0.12(+1.10%)
Oct 13, 2010 10.95 11.01 10.80 10.88 482,945 -0.06(-0.55%)
Oct 12, 2010 10.68 10.97 10.63 10.94 243,067 +0.21(+1.96%)
Oct 11, 2010 10.76 10.86 10.60 10.73 76,965 -0.07(-0.65%)
Oct 08, 2010 10.85 10.90 10.70 10.80 424,371 -0.06(-0.55%)
Oct 07, 2010 10.85 10.87 10.40 10.86 361,954 +0.07(+0.65%)
Oct 06, 2010 10.85 10.85 10.67 10.79 265,579 -0.08(-0.74%)
Oct 05, 2010 10.75 11.05 10.68 10.87 1,156,528 +0.24(+2.26%)
Oct 04, 2010 10.69 10.78 10.45 10.63 951,114 +0.01(+0.09%)
Oct 01, 2010 10.45 10.64 10.15 10.62 931,306 +0.25(+2.41%)
Sep 30, 2010 10.37 10.67 10.17 10.37 677,833 +0.07(+0.68%)
Sep 29, 2010 10.27 10.45 10.06 10.30 458,330 -0.03(-0.29%)
Sep 28, 2010 10.08 10.34 9.910 10.33 492,388 +0.29(+2.89%)
Sep 27, 2010 10.01 10.15 9.900 10.04 234,560 -0.01(-0.10%)
Sep 24, 2010 9.950 10.08 9.870 10.05 712,566 +0.17(+1.72%)
Sep 23, 2010 9.750 10.11 9.500 9.880 11,688,025 +0.54(+5.78%)
Sep 22, 2010 9.400 9.617 9.270 9.340 608,870 -0.12(-1.27%)
Sep 21, 2010 9.890 9.890 9.440 9.460 508,265 -0.48(-4.83%)
Sep 20, 2010 10.00 10.25 9.870 9.940 525,281 -0.33(-3.21%)
Sep 17, 2010 10.31 10.35 10.06 10.27 278,618 -0.15(-1.44%)
Sep 15, 2010 10.32 10.47 10.16 10.42 86,854 +0.05(+0.48%)
Sep 14, 2010 10.51 10.52 10.29 10.37 284,343 -0.15(-1.43%)
Sep 13, 2010 10.18 10.57 10.12 10.52 212,466 +0.42(+4.16%)
Sep 10, 2010 10.02 10.17 9.920 10.10 233,273 +0.10(+1.00%)
Sep 09, 2010 10.00 10.05 9.820 10.00 227,574 +0.06(+0.60%)
Sep 08, 2010 9.840 10.02 9.730 9.940 248,151 +0.13(+1.33%)
Sep 07, 2010 9.850 10.00 9.730 9.810 407,308 -0.08(-0.81%)
Sep 03, 2010 9.700 9.940 9.610 9.890 374,184 +0.29(+3.02%)
Sep 02, 2010 9.720 9.750 9.400 9.600 1,445,185 -0.46(-4.57%)
Sep 01, 2010 9.700 10.16 9.613 10.06 206,487 +0.48(+5.01%)
Aug 31, 2010 9.430 9.610 9.380 9.580 167,976 +0.11(+1.16%)
Aug 30, 2010 9.550 9.600 9.380 9.470 213,339 -0.13(-1.35%)
Aug 27, 2010 9.480 9.630 9.350 9.600 221,623 +0.18(+1.91%)
Aug 26, 2010 9.500 9.550 9.320 9.420 127,800 -0.08(-0.84%)
Aug 25, 2010 9.420 9.680 9.140 9.500 175,654 +0.03(+0.32%)
Aug 24, 2010 9.500 9.590 9.210 9.470 446,399 -0.13(-1.35%)
Aug 23, 2010 9.940 10.13 9.580 9.600 113,976 -0.32(-3.23%)
Aug 20, 2010 9.920 10.01 9.780 9.920 112,903 -0.05(-0.50%)
Aug 19, 2010 10.18 10.19 9.930 9.970 190,676 -0.26(-2.54%)
Aug 18, 2010 10.32 10.33 10.13 10.23 63,392 -0.10(-0.97%)
Aug 17, 2010 10.14 10.44 10.12 10.33 103,176 +0.23(+2.28%)
Aug 16, 2010 9.940 10.10 9.870 10.10 79,910 +0.10(+1.00%)
Aug 13, 2010 9.960 10.10 9.930 10.00 124,393 -0.03(-0.30%)
Aug 12, 2010 10.00 10.09 9.810 10.03 118,027 -0.11(-1.08%)
Aug 11, 2010 10.40 10.40 10.00 10.14 345,731 -0.42(-3.98%)
Aug 10, 2010 10.76 10.76 10.48 10.56 96,194 -0.31(-2.85%)
Aug 09, 2010 10.68 10.88 10.62 10.87 73,005 +0.26(+2.45%)
Aug 06, 2010 10.74 10.89 10.41 10.61 86,128 -0.24(-2.21%)
Aug 05, 2010 10.94 11.00 10.84 10.85 43,340 -0.17(-1.54%)
Aug 04, 2010 10.92 11.02 10.89 11.02 52,734 +0.10(+0.92%)
Aug 03, 2010 10.95 11.05 10.85 10.92 100,467 -0.08(-0.73%)
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.