Skip to main content

Aspen Technology (NQ: AZPN )

204.14 -2.68 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 208.14 209.79 204.07 204.14 299,855 -2.68(-1.30%)
Feb 01, 2023 198.51 207.21 198.03 206.82 256,955 +8.07(+4.06%)
Jan 31, 2023 196.02 199.09 193.14 198.75 192,780 +3.04(+1.55%)
Jan 30, 2023 188.43 199.84 184.04 195.71 465,532 +4.96(+2.60%)
Jan 27, 2023 190.01 194.95 187.34 190.75 467,042 +0.96(+0.51%)
Jan 26, 2023 195.02 195.02 178.01 189.79 380,346 -4.48(-2.31%)
Jan 25, 2023 195.47 197.03 191.78 194.27 149,621 -3.98(-2.01%)
Jan 24, 2023 199.16 204.37 196.31 198.25 131,953 -0.92(-0.46%)
Jan 23, 2023 198.01 201.43 195.38 199.17 186,852 +2.62(+1.33%)
Jan 20, 2023 195.03 196.79 192.01 196.55 164,725 +2.78(+1.43%)
Jan 19, 2023 194.18 198.87 192.06 193.77 144,188 -1.43(-0.73%)
Jan 18, 2023 205.56 205.95 194.53 195.20 267,112 -9.46(-4.62%)
Jan 17, 2023 200.03 204.83 199.40 204.66 231,105 +3.92(+1.95%)
Jan 13, 2023 202.39 202.70 200.23 200.74 100,774 -2.54(-1.25%)
Jan 12, 2023 206.10 207.86 200.95 203.28 94,876 -2.83(-1.37%)
Jan 11, 2023 202.86 206.52 202.86 206.11 150,075 +4.04(+2.00%)
Jan 10, 2023 201.26 202.15 197.65 202.07 143,704 +0.39(+0.19%)
Jan 09, 2023 203.45 208.87 200.63 201.68 203,985 +0.54(+0.27%)
Jan 06, 2023 202.38 202.38 198.44 201.14 121,110 +1.13(+0.56%)
Jan 05, 2023 204.54 205.74 199.79 200.01 140,095 -6.01(-2.92%)
Jan 04, 2023 207.12 207.25 202.37 206.02 173,996 -0.24(-0.12%)
Jan 03, 2023 209.11 212.42 202.29 206.26 154,156 +0.86(+0.42%)
Dec 30, 2022 203.17 205.97 202.45 205.40 136,365 -0.22(-0.11%)
Dec 29, 2022 201.59 206.37 201.59 205.62 85,897 +5.15(+2.57%)
Dec 28, 2022 202.38 204.00 199.75 200.47 98,827 -1.12(-0.56%)
Dec 27, 2022 201.06 203.18 198.74 201.59 128,790 -0.62(-0.31%)
Dec 23, 2022 204.35 205.13 201.67 202.21 140,863 -2.40(-1.17%)
Dec 22, 2022 202.21 205.68 201.04 204.61 142,310 +0.31(+0.15%)
Dec 21, 2022 203.68 207.50 202.54 204.30 134,560 +0.91(+0.45%)
Dec 20, 2022 199.73 205.23 197.11 203.39 196,249 +3.42(+1.71%)
Dec 19, 2022 202.00 203.36 196.87 199.97 222,636 -1.14(-0.57%)
Dec 16, 2022 205.11 207.41 199.46 201.11 770,504 -5.16(-2.50%)
Dec 15, 2022 209.40 209.40 205.09 206.27 164,162 -5.38(-2.54%)
Dec 14, 2022 216.03 219.02 210.87 211.65 174,152 -5.47(-2.52%)
Dec 13, 2022 221.77 223.37 216.49 217.12 276,834 +2.19(+1.02%)
Dec 12, 2022 216.73 218.72 213.28 214.93 244,036 -2.12(-0.98%)
Dec 09, 2022 222.80 222.95 216.75 217.05 277,369 -7.29(-3.25%)
Dec 08, 2022 226.45 232.78 223.96 224.34 113,164 -1.72(-0.76%)
Dec 07, 2022 220.19 227.95 220.01 226.06 201,699 +5.87(+2.67%)
Dec 06, 2022 230.50 230.50 219.66 220.19 217,599 -9.66(-4.20%)
Dec 05, 2022 238.05 238.47 226.50 229.85 163,433 -10.14(-4.23%)
Dec 02, 2022 238.40 243.60 236.23 239.99 186,492 +0.50(+0.21%)
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.