Skip to main content

Aspen Technology (NQ: AZPN )

237.59 +3.92 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 233.23 239.50 233.23 237.59 209,868 +3.92(+1.68%)
Nov 01, 2024 236.26 237.94 232.49 233.67 196,777 -1.06(-0.45%)
Oct 31, 2024 239.94 240.76 233.46 234.73 133,226 -6.10(-2.53%)
Oct 30, 2024 238.89 244.84 238.89 240.83 137,112 +0.58(+0.24%)
Oct 29, 2024 239.20 241.35 238.44 240.25 130,470 +0.33(+0.14%)
Oct 28, 2024 238.22 240.00 237.75 239.92 149,332 +3.15(+1.33%)
Oct 25, 2024 235.74 239.19 235.59 236.77 132,190 +2.15(+0.92%)
Oct 24, 2024 232.74 235.45 231.56 234.62 107,957 +2.65(+1.14%)
Oct 23, 2024 236.72 236.72 230.81 231.97 119,964 -5.28(-2.23%)
Oct 22, 2024 237.63 239.42 236.54 237.25 141,976 -0.24(-0.10%)
Oct 21, 2024 238.23 238.54 233.97 237.49 80,621 -1.59(-0.67%)
Oct 18, 2024 236.92 239.41 236.92 239.08 94,070 +2.16(+0.91%)
Oct 17, 2024 238.02 238.02 234.54 236.92 84,645 -0.61(-0.26%)
Oct 16, 2024 238.20 239.38 236.63 237.53 91,761 +0.81(+0.34%)
Oct 15, 2024 236.87 239.78 236.63 236.72 125,499 -0.65(-0.27%)
Oct 14, 2024 236.54 237.56 234.51 237.37 91,174 +1.51(+0.64%)
Oct 11, 2024 231.96 237.24 231.96 235.86 119,246 +4.63(+2.00%)
Oct 10, 2024 232.98 235.28 230.81 231.23 155,003 -4.25(-1.80%)
Oct 09, 2024 236.10 239.41 235.02 235.48 133,680 -0.98(-0.41%)
Oct 08, 2024 238.17 239.32 235.86 236.46 159,305 -1.54(-0.65%)
Oct 07, 2024 239.10 239.34 236.30 238.00 144,424 -1.10(-0.46%)
Oct 04, 2024 236.91 239.39 236.18 239.10 90,433 +4.17(+1.77%)
Oct 03, 2024 233.43 235.30 232.64 234.93 121,354 +0.38(+0.16%)
Oct 02, 2024 234.14 235.30 233.00 234.55 111,167 +0.41(+0.18%)
Oct 01, 2024 238.50 238.79 232.66 234.14 273,836 -4.68(-1.96%)
Sep 30, 2024 237.22 238.98 233.41 238.82 185,471 +1.60(+0.67%)
Sep 27, 2024 238.01 238.79 232.87 237.22 148,930 +1.41(+0.60%)
Sep 26, 2024 230.52 235.95 228.79 235.81 230,586 +7.11(+3.11%)
Sep 25, 2024 234.63 234.63 227.06 228.70 178,079 -4.85(-2.08%)
Sep 24, 2024 233.69 233.75 231.72 233.55 155,052 -0.14(-0.06%)
Sep 23, 2024 236.72 236.72 233.56 233.69 143,536 -1.87(-0.79%)
Sep 20, 2024 239.18 239.18 233.42 235.56 544,562 -3.70(-1.55%)
Sep 19, 2024 240.65 240.82 237.34 239.26 271,438 +3.26(+1.38%)
Sep 18, 2024 233.54 237.75 227.84 236.00 245,867 +2.46(+1.05%)
Sep 17, 2024 226.32 234.64 226.31 233.54 292,000 +7.44(+3.29%)
Sep 16, 2024 225.41 226.99 223.65 226.10 253,464 +0.89(+0.40%)
Sep 13, 2024 226.71 227.88 223.50 225.21 202,358 +0.04(+0.02%)
Sep 12, 2024 226.87 227.00 224.52 225.17 120,944 -0.31(-0.14%)
Sep 11, 2024 226.58 226.58 222.42 225.48 177,078 -2.05(-0.90%)
Sep 10, 2024 225.56 228.27 223.23 227.53 228,328 +2.23(+0.99%)
Sep 09, 2024 225.96 229.22 223.89 225.30 331,735 +0.20(+0.09%)
Sep 06, 2024 227.29 229.72 223.66 225.10 291,057 -3.40(-1.49%)
Sep 05, 2024 229.70 231.90 225.79 228.50 355,107 +0.02(+0.01%)
Sep 04, 2024 223.72 229.01 222.58 228.48 184,547 +3.61(+1.61%)
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.