Aspen Technology Inc New (AZPN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 0.653804500421 | 249.31 | 252.18 | 248.52 | 318624 | 249.73145085 | CS |
| 4 | 0.57 | 0.227663058673 | 250.37 | 254.44 | 245.82 | 470523 | 250.26697399 | CS |
| 12 | 18.98 | 8.18244524918 | 231.96 | 254.44 | 230.815 | 439181 | 247.01208877 | CS |
| 26 | 55.63 | 28.4829245814 | 195.31 | 254.44 | 171.2502 | 313762 | 235.03038222 | CS |
| 52 | 36.47 | 17.0047092833 | 214.47 | 254.44 | 171.2502 | 261739 | 221.34454189 | CS |
| 156 | 99.24 | 65.418589321 | 151.7 | 263.59 | 135.4801 | 254435 | 198.42345936 | CS |
| 260 | 128.49 | 104.932625561 | 122.45 | 263.59 | 73.07 | 356199 | 157.12408877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 250.94 | 0.99 | 0.40 | 250.48 | 251.49 | 249.75 | 199205 |
| 1735860900 | 249.95 | 0.32 | 0.13 | 251 | 251 | 249.35 | 401985 |
| 1735688100 | 249.63 | 0.68 | 0.27 | 249.54 | 250.18 | 249.1 | 315882 |
| 1735601700 | 248.95 | -2.11 | -0.84 | 250.87 | 250.87 | 248.52 | 376927 |
| 1735342500 | 251.06 | 0.55 | 0.22 | 249.31 | 252.18 | 249.31 | 179702 |
| 1735256100 | 250.51 | -0.29 | -0.12 | 250.6 | 251.004 | 249.54 | 218363 |
| 1735077840 | 250.8 | 1.24 | 0.50 | 250.7 | 252.015 | 249.5 | 320684 |
| 1734996900 | 249.56 | -1.16 | -0.46 | 250 | 250.91 | 248.23 | 479902 |
| 1734737700 | 250.72 | 1.66 | 0.67 | 249.06 | 251.605 | 248.885 | 1211171 |
| 1734651300 | 249.06 | 2.76 | 1.12 | 247.33 | 250.12 | 246.22 | 532231 |
| 1734564900 | 246.3 | -2.95 | -1.18 | 249.43 | 250.945 | 245.82 | 575049 |
| 1734478500 | 249.25 | -1.99 | -0.79 | 249.84 | 251 | 248.56 | 408693 |
| 1734392100 | 251.24 | 2.44 | 0.98 | 248.8 | 251.869 | 248.635 | 333096 |
| 1734132900 | 248.8 | -2.17 | -0.86 | 250.11 | 250.77 | 248.28 | 595097 |
| 1734046500 | 250.97 | -2.19 | -0.87 | 252.5 | 252.5 | 250 | 722527 |
| 1733960100 | 253.16 | 1.21 | 0.48 | 253.77 | 254.165 | 251.145 | 360753 |
| 1733873700 | 251.95 | -0.95 | -0.38 | 252.61 | 252.61 | 250 | 397304 |
| 1733787300 | 252.9 | 1.47 | 0.58 | 251.25 | 254.44 | 251.24 | 481170 |
| 1733528100 | 251.43 | 1.5 | 0.60 | 250.37 | 252 | 248.53 | 558872 |
| 1733441700 | 249.93 | -0.89 | -0.35 | 250.38 | 251.68 | 249.1863 | 392668 |
| 1733355300 | 250.82 | 2.23 | 0.90 | 249.28 | 252.74 | 248.7675 | 539659 |
| 1733268900 | 248.59 | 0.25 | 0.10 | 247.84 | 250 | 245.84 | 863630 |
| 1733182500 | 248.34 | -1.66 | -0.66 | 250 | 251.75 | 248.03 | 764147 |
| 1732917840 | 250 | 0 | 0.00 | 250.08 | 251.67 | 249.04 | 133411 |
| 1732750500 | 250 | -0.4 | -0.16 | 250.85 | 253.9285 | 249.165 | 173834 |
| 1732664100 | 250.4 | -0.54 | -0.22 | 250.94 | 254.035 | 249.825 | 545605 |
| 1732577700 | 250.94 | 0.09 | 0.04 | 251.24 | 251.44 | 248.555 | 831753 |
| 1732318500 | 250.85 | 2.36 | 0.95 | 249.23 | 251.13 | 248.34 | 502767 |
| 1732232100 | 248.49 | 3.19 | 1.30 | 246.08 | 249 | 246.04 | 450830 |
| 1732145700 | 245.3 | -1.7 | -0.69 | 246.83 | 247.845 | 244.745 | 588478 |
| 1732059300 | 247 | 0.9 | 0.37 | 245.22 | 247.73 | 245.21 | 452770 |
| 1731972900 | 246.1 | -0.78 | -0.32 | 246.21 | 247.35 | 245.49 | 611367 |
| 1731713700 | 246.88 | -0.16 | -0.06 | 246.41 | 248.3699 | 246.41 | 421244 |
| 1731627300 | 247.04 | 0.99 | 0.40 | 246.03 | 248.12 | 245.69 | 368152 |
| 1731540900 | 246.05 | -0.03 | -0.01 | 246.08 | 247.49 | 245 | 429812 |
| 1731454500 | 246.08 | -2.6 | -1.05 | 248.17 | 248.2 | 245 | 371994 |
| 1731368100 | 248.68 | 3.68 | 1.50 | 245.57 | 249.91 | 244.59 | 538750 |
| 1731108900 | 245 | -0.97 | -0.39 | 245.29 | 247.9 | 244.46 | 883949 |
| 1731022500 | 245.97 | 1.64 | 0.67 | 243.84 | 249 | 242.43 | 785245 |
| 1730936100 | 244.33 | 3.33 | 1.38 | 242 | 245.89 | 241.25 | 1286655 |
| 1730849700 | 241 | 3.41 | 1.44 | 245.2 | 248 | 237.51 | 2418626 |
| 1730763300 | 237.59 | 3.92 | 1.68 | 233.23 | 239.495 | 233.23 | 209908 |
| 1730500500 | 233.67 | -1.06 | -0.45 | 236.26 | 237.94 | 232.49 | 196777 |
| 1730414100 | 234.73 | -6.1 | -2.53 | 239.94 | 240.7575 | 233.46 | 133225 |
| 1730327700 | 240.83 | 0.58 | 0.24 | 238.89 | 244.845 | 237.94 | 136847 |
| 1730241300 | 240.25 | 0.33 | 0.14 | 239.2 | 241.35 | 238.44 | 130470 |
| 1730154900 | 239.92 | 3.15 | 1.33 | 238.22 | 240 | 237.755 | 149332 |
| 1729895700 | 236.77 | 2.15 | 0.92 | 235.74 | 239.19 | 235.59 | 132190 |
| 1729809300 | 234.62 | 2.65 | 1.14 | 232.74 | 235.45 | 231.56 | 107957 |
| 1729722900 | 231.97 | -5.28 | -2.23 | 236.72 | 236.72 | 230.815 | 119292 |
| 1729636500 | 237.25 | -0.24 | -0.10 | 237.63 | 239.4233 | 236.54 | 141976 |
| 1729550100 | 237.49 | -1.59 | -0.67 | 238.23 | 238.54 | 233.97 | 80621 |
| 1729290900 | 239.08 | 2.16 | 0.91 | 236.92 | 239.41 | 236.92 | 94070 |
| 1729204500 | 236.92 | -0.61 | -0.26 | 238.02 | 238.02 | 234.54 | 84645 |
| 1729118100 | 237.53 | 0.81 | 0.34 | 238.2 | 239.53 | 236.63 | 91761 |
| 1729031700 | 236.72 | -0.65 | -0.27 | 236.87 | 239.78 | 236.63 | 125499 |
| 1728945300 | 237.37 | 1.51 | 0.64 | 236.54 | 237.56 | 234.51 | 91174 |
| 1728686100 | 235.86 | 4.63 | 2.00 | 231.96 | 237.24 | 231.96 | 119246 |
| 1728599700 | 231.23 | -4.25 | -1.80 | 232.98 | 235.28 | 230.805 | 155003 |
| 1728513300 | 235.48 | -0.98 | -0.41 | 236.1 | 239.41 | 235.02 | 133680 |
| 1728426900 | 236.46 | -1.54 | -0.65 | 238.17 | 239.32 | 235.86 | 159304 |
| 1728340500 | 238 | -1.1 | -0.46 | 239.1 | 239.34 | 236.3 | 143878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
