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

Aspen Technology (NQ: AZPN )

209.08 +3.14 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2010 12.97 13.14 12.67 12.70 224,217 -0.27(-2.08%)
Dec 30, 2010 12.75 13.03 12.72 12.97 228,956 +0.15(+1.17%)
Dec 29, 2010 12.63 12.82 12.50 12.82 225,872 +0.19(+1.50%)
Dec 28, 2010 12.69 12.77 12.58 12.63 136,344 -0.06(-0.47%)
Dec 27, 2010 12.73 12.75 12.57 12.69 131,999 -0.10(-0.74%)
Dec 23, 2010 12.85 12.85 12.72 12.79 157,540 -0.06(-0.51%)
Dec 22, 2010 13.07 13.09 12.66 12.85 447,683 -0.33(-2.50%)
Dec 21, 2010 13.27 13.27 13.03 13.18 285,058 -0.02(-0.15%)
Dec 20, 2010 13.30 13.34 13.05 13.20 306,267 -0.08(-0.60%)
Dec 17, 2010 13.17 13.32 13.02 13.28 939,832 +0.14(+1.07%)
Dec 16, 2010 12.93 13.24 12.93 13.14 474,812 +0.21(+1.62%)
Dec 15, 2010 12.73 13.09 12.66 12.93 252,201 +0.23(+1.81%)
Dec 14, 2010 12.74 12.80 12.45 12.70 1,814,243 +0.03(+0.24%)
Dec 13, 2010 12.83 12.92 12.66 12.67 844,562 -0.16(-1.25%)
Dec 10, 2010 12.97 12.97 12.81 12.83 552,062 -0.15(-1.16%)
Dec 09, 2010 13.17 13.17 12.96 12.98 431,650 -0.17(-1.29%)
Dec 08, 2010 12.92 13.16 12.92 13.15 528,242 +0.27(+2.10%)
Dec 07, 2010 13.26 13.26 12.84 12.88 1,029,459 -0.25(-1.90%)
Dec 06, 2010 13.13 13.28 13.07 13.13 386,841 +0.00(+0.00%)
Dec 03, 2010 12.95 13.16 12.80 13.13 640,300 +0.16(+1.23%)
Dec 02, 2010 13.07 13.14 12.84 12.97 500,221 -0.06(-0.46%)
Dec 01, 2010 12.64 13.09 12.46 13.03 998,772 +0.53(+4.24%)
Nov 30, 2010 12.55 12.76 12.22 12.50 4,128,099 -0.15(-1.19%)
Nov 29, 2010 12.75 12.89 12.52 12.65 588,212 -0.20(-1.56%)
Nov 26, 2010 12.69 12.87 12.68 12.85 130,137 +0.06(+0.47%)
Nov 24, 2010 12.65 12.79 12.79 12.79 360,877 +0.23(+1.83%)
Nov 23, 2010 12.58 12.70 12.45 12.56 389,881 -0.19(-1.49%)
Nov 22, 2010 12.60 12.80 12.46 12.75 329,097 +0.07(+0.55%)
Nov 19, 2010 12.61 12.76 12.49 12.68 560,548 +0.09(+0.71%)
Nov 18, 2010 12.24 12.72 12.24 12.59 694,179 +0.48(+3.96%)
Nov 17, 2010 12.21 12.34 11.89 12.11 852,116 -0.12(-0.98%)
Nov 16, 2010 12.20 12.37 12.13 12.23 384,712 -0.07(-0.57%)
Nov 15, 2010 12.46 12.71 12.27 12.30 711,477 -0.12(-0.97%)
Nov 12, 2010 12.54 12.72 12.34 12.42 760,337 -0.22(-1.74%)
Nov 11, 2010 12.42 12.94 12.42 12.64 765,873 +0.10(+0.80%)
Nov 10, 2010 12.39 12.57 12.27 12.54 349,704 +0.19(+1.54%)
Nov 09, 2010 12.55 12.69 12.27 12.35 245,589 -0.10(-0.80%)
Nov 08, 2010 12.33 12.49 12.24 12.45 216,167 +0.05(+0.40%)
Nov 05, 2010 12.16 12.48 12.10 12.40 421,304 +0.19(+1.56%)
Nov 04, 2010 12.50 13.27 12.15 12.21 822,768 -0.26(-2.09%)
Nov 03, 2010 11.87 12.47 11.87 12.47 767,820 +0.69(+5.86%)
Nov 02, 2010 11.44 11.84 11.44 11.78 793,151 +0.73(+6.61%)
Nov 01, 2010 11.29 11.53 10.89 11.05 473,818 -0.15(-1.34%)
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%)
Aug 02, 2010 11.05 11.26 10.90 11.00 121,641 +0.07(+0.64%)
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%)
May 03, 2010 11.84 11.90 11.49 11.83 211,428 +0.04(+0.38%)
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.