Aspen Technology (NQ: AZPN )

198.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 196.11 202.30 196.11 198.19 136,813 +1.11(+0.56%)
Apr 22, 2024 199.58 200.17 196.85 197.08 178,991 -1.39(-0.70%)
Apr 19, 2024 196.69 198.64 195.95 198.47 116,396 +1.88(+0.96%)
Apr 18, 2024 197.90 200.50 195.05 196.59 171,443 -0.89(-0.45%)
Apr 17, 2024 201.12 202.56 197.43 197.48 143,483 -2.97(-1.48%)
Apr 16, 2024 199.87 203.17 198.39 200.45 157,756 -0.40(-0.20%)
Apr 15, 2024 211.94 213.24 200.48 200.85 189,634 -10.64(-5.03%)
Apr 12, 2024 211.27 213.46 210.75 211.49 209,938 -1.57(-0.74%)
Apr 11, 2024 211.24 213.91 208.15 213.06 131,224 +3.09(+1.47%)
Apr 10, 2024 209.28 210.93 207.86 209.97 147,411 -3.39(-1.59%)
Apr 09, 2024 213.04 214.24 212.07 213.36 139,157 +0.83(+0.39%)
Apr 08, 2024 216.00 216.04 211.98 212.53 223,637 -3.08(-1.43%)
Apr 05, 2024 214.10 215.90 213.60 215.61 158,128 +1.54(+0.72%)
Apr 04, 2024 219.30 222.41 213.39 214.07 264,607 -3.52(-1.62%)
Apr 03, 2024 210.56 218.00 210.56 217.59 244,335 +6.49(+3.07%)
Apr 02, 2024 212.38 213.76 209.67 211.10 199,461 -4.09(-1.90%)
Apr 01, 2024 214.94 215.35 210.89 215.19 219,082 +1.91(+0.90%)
Mar 28, 2024 207.91 214.22 207.91 213.28 203,347 +5.37(+2.58%)
Mar 27, 2024 202.49 208.12 202.23 207.91 158,388 +6.07(+3.01%)
Mar 26, 2024 202.49 202.91 198.58 201.84 170,412 +0.05(+0.02%)
Mar 25, 2024 199.85 203.05 199.76 201.79 155,844 +1.04(+0.52%)
Mar 22, 2024 201.41 203.10 199.66 200.75 172,180 -0.08(-0.04%)
Mar 21, 2024 200.72 205.29 200.30 200.83 105,327 +0.86(+0.43%)
Mar 20, 2024 199.70 203.40 199.34 199.97 177,975 +0.17(+0.09%)
Mar 19, 2024 196.16 200.62 195.88 199.80 231,293 +3.23(+1.64%)
Mar 18, 2024 195.77 198.08 194.50 196.57 211,244 +1.65(+0.85%)
Mar 15, 2024 199.73 199.73 194.66 194.92 325,869 -5.98(-2.98%)
Mar 14, 2024 201.61 202.33 198.12 200.90 244,912 +0.04(+0.02%)
Mar 13, 2024 199.96 202.83 199.90 200.86 197,247 +1.04(+0.52%)
Mar 12, 2024 204.48 205.83 199.11 199.82 212,834 -4.48(-2.19%)
Mar 11, 2024 206.06 208.44 203.85 204.30 210,600 -1.74(-0.84%)
Mar 08, 2024 211.51 211.82 205.85 206.04 217,999 -4.37(-2.08%)
Mar 07, 2024 196.45 210.57 196.45 210.41 324,398 +14.67(+7.49%)
Mar 06, 2024 194.54 195.86 192.98 195.74 184,413 +3.38(+1.76%)
Mar 05, 2024 194.70 194.70 191.88 192.36 140,691 -2.66(-1.36%)
Mar 04, 2024 200.00 200.85 194.42 195.02 192,109 -4.85(-2.43%)
Mar 01, 2024 195.00 200.00 194.78 199.87 246,091 +5.98(+3.08%)
Feb 29, 2024 193.12 195.17 191.29 193.89 446,658 +2.91(+1.52%)
Feb 28, 2024 187.41 191.31 187.41 190.98 222,030 +3.42(+1.82%)
Feb 27, 2024 187.01 188.20 185.80 187.56 226,387 +0.94(+0.50%)
Feb 26, 2024 183.71 186.62 182.68 186.62 199,520 +2.86(+1.56%)
Feb 23, 2024 180.11 183.92 179.79 183.76 209,390 +3.96(+2.20%)
Feb 22, 2024 178.89 181.00 178.25 179.80 195,991 +2.57(+1.45%)
Feb 21, 2024 174.22 177.35 172.96 177.23 247,912 +1.87(+1.07%)
Feb 20, 2024 182.75 183.55 174.72 175.36 292,406 -7.39(-4.04%)
Feb 16, 2024 179.91 183.39 179.91 182.75 353,934 +2.00(+1.11%)
Feb 15, 2024 182.00 183.94 179.58 180.75 228,964 +0.38(+0.21%)
Feb 14, 2024 184.44 184.44 178.75 180.37 338,759 -2.34(-1.28%)
Feb 13, 2024 183.80 186.72 181.15 182.71 369,884 -5.13(-2.73%)
Feb 12, 2024 187.23 191.22 186.47 187.84 201,211 +0.89(+0.48%)
Feb 09, 2024 189.81 190.53 186.21 186.95 287,306 -2.86(-1.51%)
Feb 08, 2024 192.80 193.94 189.35 189.81 181,269 -2.60(-1.35%)
Feb 07, 2024 187.52 196.16 183.50 192.41 281,100 -0.91(-0.47%)
Feb 06, 2024 192.53 193.81 190.57 193.32 272,326 +1.67(+0.87%)
Feb 05, 2024 193.70 193.70 190.59 191.65 182,959 -3.10(-1.59%)
Feb 02, 2024 194.92 195.99 193.12 194.75 151,477 -0.82(-0.42%)
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.