Skip to main content

Aspen Technology (NQ: AZPN )

234.73 -6.10 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 186.49 189.82 185.82 188.26 818,882 +1.68(+0.90%)
Nov 29, 2023 184.99 187.77 184.79 186.58 169,905 +3.22(+1.76%)
Nov 28, 2023 183.53 185.62 182.90 183.36 158,226 -0.59(-0.32%)
Nov 27, 2023 184.87 186.65 183.33 183.95 185,807 -1.97(-1.06%)
Nov 24, 2023 184.69 188.03 184.69 185.92 86,846 +1.36(+0.74%)
Nov 22, 2023 185.97 187.00 184.42 184.56 140,987 +0.70(+0.38%)
Nov 21, 2023 185.28 188.04 183.64 183.86 142,220 -2.69(-1.44%)
Nov 20, 2023 183.82 189.15 183.82 186.55 206,025 +2.89(+1.57%)
Nov 17, 2023 183.90 185.03 180.82 183.66 220,983 +1.62(+0.89%)
Nov 16, 2023 180.66 183.18 180.58 182.04 261,450 +1.57(+0.87%)
Nov 15, 2023 176.47 182.37 176.47 180.47 299,602 +3.77(+2.13%)
Nov 14, 2023 171.32 177.00 171.32 176.70 220,503 +10.41(+6.26%)
Nov 13, 2023 165.77 167.11 162.99 166.29 183,999 -0.45(-0.27%)
Nov 10, 2023 163.04 167.16 162.26 166.74 179,440 +3.33(+2.04%)
Nov 09, 2023 167.60 170.41 162.98 163.41 235,625 -4.25(-2.53%)
Nov 08, 2023 175.46 177.77 167.52 167.66 209,620 -8.40(-4.77%)
Nov 07, 2023 166.90 177.61 166.90 176.06 238,220 +4.27(+2.49%)
Nov 06, 2023 174.72 175.54 170.00 171.79 202,879 -3.26(-1.86%)
Nov 03, 2023 172.49 177.15 172.44 175.05 246,657 +3.10(+1.80%)
Nov 02, 2023 174.98 176.56 171.53 171.95 226,164 -3.44(-1.96%)
Nov 01, 2023 178.34 178.53 174.08 175.39 168,946 -2.36(-1.33%)
Oct 31, 2023 178.71 179.63 176.53 177.75 154,748 -1.09(-0.61%)
Oct 30, 2023 180.43 181.64 178.84 178.84 158,621 +0.35(+0.20%)
Oct 27, 2023 179.46 180.22 177.56 178.49 166,534 -1.51(-0.84%)
Oct 26, 2023 177.19 180.28 176.06 180.00 156,481 +3.13(+1.77%)
Oct 25, 2023 178.01 180.16 176.40 176.87 82,594 -2.53(-1.41%)
Oct 24, 2023 179.00 181.74 178.62 179.40 136,873 +0.72(+0.40%)
Oct 23, 2023 180.29 182.28 178.56 178.68 169,836 -2.24(-1.24%)
Oct 20, 2023 186.68 186.79 179.51 180.92 216,124 -8.68(-4.58%)
Oct 19, 2023 192.21 193.32 188.88 189.60 181,704 -3.29(-1.71%)
Oct 18, 2023 196.55 197.00 192.58 192.89 109,291 -4.82(-2.44%)
Oct 17, 2023 197.78 200.79 197.50 197.71 236,565 -0.73(-0.37%)
Oct 16, 2023 200.21 202.16 198.13 198.44 165,403 -0.62(-0.31%)
Oct 13, 2023 200.74 201.27 197.87 199.06 108,543 -1.45(-0.72%)
Oct 12, 2023 205.83 206.74 199.34 200.51 122,842 -4.32(-2.11%)
Oct 11, 2023 203.06 205.17 203.00 204.83 140,244 +2.34(+1.16%)
Oct 10, 2023 202.11 203.40 200.47 202.49 145,642 +0.54(+0.27%)
Oct 09, 2023 201.75 203.30 200.78 201.95 100,775 -0.79(-0.39%)
Oct 06, 2023 199.81 204.18 199.81 202.74 113,305 +1.97(+0.98%)
Oct 05, 2023 200.81 201.80 199.51 200.77 105,841 -0.46(-0.23%)
Oct 04, 2023 199.59 201.79 198.65 201.23 137,101 +1.40(+0.70%)
Oct 03, 2023 202.11 204.36 199.51 199.83 121,137 -3.37(-1.66%)
Oct 02, 2023 205.02 205.94 202.78 203.20 107,762 -1.06(-0.52%)
Sep 29, 2023 206.01 206.93 203.67 204.26 147,846 -0.82(-0.40%)
Sep 28, 2023 201.19 207.60 201.00 205.08 177,160 +3.94(+1.96%)
Sep 27, 2023 199.01 202.25 198.95 201.14 163,314 +2.46(+1.24%)
Sep 26, 2023 200.64 203.01 198.21 198.68 137,096 -2.95(-1.46%)
Sep 25, 2023 198.45 201.70 200.41 201.63 132,742 +2.99(+1.51%)
Sep 22, 2023 198.93 200.82 198.30 198.64 164,816 -0.28(-0.14%)
Sep 21, 2023 205.27 205.50 198.92 198.92 161,464 -6.54(-3.18%)
Sep 20, 2023 203.30 207.04 202.40 205.46 177,490 +3.44(+1.70%)
Sep 19, 2023 199.04 202.29 198.22 202.02 221,601 +3.17(+1.59%)
Sep 18, 2023 197.98 200.49 197.30 198.85 197,092 +1.62(+0.82%)
Sep 15, 2023 200.19 200.53 195.92 197.23 629,715 -2.56(-1.28%)
Sep 14, 2023 198.67 200.18 196.62 199.79 207,334 +1.42(+0.72%)
Sep 13, 2023 197.48 199.32 196.19 198.37 228,643 +1.50(+0.76%)
Sep 12, 2023 196.25 197.90 195.72 196.87 201,462 +0.92(+0.47%)
Sep 11, 2023 194.53 196.75 194.05 195.95 229,136 +0.87(+0.45%)
Sep 08, 2023 193.55 196.38 193.27 195.08 265,777 +1.78(+0.92%)
Sep 07, 2023 188.71 193.54 187.31 193.30 212,939 +4.65(+2.46%)
Sep 06, 2023 191.32 192.17 188.53 188.65 194,113 -2.31(-1.21%)
Sep 05, 2023 192.57 192.57 188.36 190.96 257,443 -3.20(-1.65%)
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.