Skip to main content

Aspen Technology (NQ: AZPN )

228.50 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 233.38 234.95 221.74 224.87 233,516 -9.27(-3.96%)
Aug 30, 2024 230.00 235.10 228.11 234.14 511,717 +4.65(+2.03%)
Aug 29, 2024 220.29 230.19 219.43 229.49 251,167 +10.01(+4.56%)
Aug 28, 2024 215.10 219.87 214.38 219.48 195,210 +5.12(+2.39%)
Aug 27, 2024 212.33 214.56 211.26 214.36 140,556 +0.50(+0.23%)
Aug 26, 2024 216.55 217.99 211.80 213.86 115,127 -2.37(-1.10%)
Aug 23, 2024 218.15 219.68 215.37 216.23 112,500 -1.60(-0.73%)
Aug 22, 2024 220.00 220.64 217.53 217.83 208,846 -1.03(-0.47%)
Aug 21, 2024 217.06 219.19 215.80 218.86 195,734 +3.54(+1.64%)
Aug 20, 2024 213.42 216.80 211.56 215.32 133,407 +1.90(+0.89%)
Aug 19, 2024 211.13 213.70 211.13 213.42 239,921 +2.45(+1.16%)
Aug 16, 2024 213.40 213.40 209.41 210.97 116,681 -1.94(-0.91%)
Aug 15, 2024 215.00 216.51 212.33 212.91 122,672 -0.38(-0.18%)
Aug 14, 2024 213.55 213.76 211.71 213.29 216,539 -0.08(-0.04%)
Aug 13, 2024 211.55 214.52 210.56 213.37 301,039 +4.24(+2.03%)
Aug 12, 2024 211.35 211.35 204.57 209.13 225,835 -2.22(-1.05%)
Aug 09, 2024 209.00 212.03 203.49 211.35 236,832 +2.31(+1.11%)
Aug 08, 2024 208.95 211.00 207.10 209.04 402,667 +2.04(+0.99%)
Aug 07, 2024 208.47 218.00 204.10 207.00 564,270 +29.16(+16.40%)
Aug 06, 2024 175.72 179.23 172.51 177.84 350,504 +4.94(+2.86%)
Aug 05, 2024 174.68 177.80 171.25 172.90 238,149 -9.03(-4.96%)
Aug 02, 2024 177.42 182.03 175.90 181.93 246,039 -0.08(-0.04%)
Aug 01, 2024 187.88 188.35 180.62 182.01 278,351 -5.94(-3.16%)
Jul 31, 2024 191.51 192.37 187.71 187.95 171,534 -1.96(-1.03%)
Jul 30, 2024 188.97 191.21 188.77 189.91 134,180 +0.94(+0.50%)
Jul 29, 2024 192.90 192.90 187.57 188.97 104,994 -3.97(-2.06%)
Jul 26, 2024 192.08 193.78 190.58 192.94 99,314 +2.11(+1.11%)
Jul 25, 2024 188.01 193.90 187.25 190.83 142,706 +3.38(+1.80%)
Jul 24, 2024 187.35 190.38 186.07 187.45 193,723 -1.71(-0.90%)
Jul 23, 2024 190.85 192.21 188.13 189.16 206,537 -2.05(-1.07%)
Jul 22, 2024 193.51 194.82 190.83 191.21 159,804 -0.50(-0.26%)
Jul 19, 2024 191.36 194.69 186.52 191.71 313,880 -1.19(-0.62%)
Jul 18, 2024 197.98 200.91 191.84 192.90 233,107 -5.88(-2.96%)
Jul 17, 2024 201.11 203.56 198.75 198.78 140,358 -3.25(-1.61%)
Jul 16, 2024 197.57 203.80 196.95 202.03 156,706 +5.03(+2.55%)
Jul 15, 2024 196.06 199.36 193.26 197.00 147,267 +2.16(+1.11%)
Jul 12, 2024 191.32 197.86 191.32 194.84 226,163 +4.09(+2.14%)
Jul 11, 2024 188.68 191.67 188.53 190.75 203,588 +3.85(+2.06%)
Jul 10, 2024 188.61 191.58 186.26 186.90 179,253 -2.05(-1.08%)
Jul 09, 2024 198.23 198.23 188.59 188.95 175,972 -9.94(-5.00%)
Jul 08, 2024 198.74 200.69 197.04 198.89 180,242 +0.73(+0.37%)
Jul 05, 2024 198.93 198.93 196.35 198.16 82,325 -1.37(-0.69%)
Jul 03, 2024 195.31 200.27 195.31 199.53 72,601 +4.49(+2.30%)
Jul 02, 2024 198.66 200.57 194.51 195.04 152,323 -2.83(-1.43%)
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.