Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	AZPN	198.90	200.48	197.43	198.43	0.43	92,381	3,354	176.06	224.09
2024-04-25	Q	AZPN	194.03	198.12	191.885	198.00	0.89	190,203	4,301	190.00	269.62
2024-04-24	Q	AZPN	197.62	198.99	196.09	197.11	-1.08	97,499	3,355	173.58	236.45
2024-04-23	Q	AZPN	196.11	202.30	196.11	198.19	1.11	136,813	4,086	79.51	213.37
2024-04-22	Q	AZPN	199.58	200.17	196.855	197.08	-1.39	178,991	6,638	190.00	269.62
2024-04-19	Q	AZPN	196.69	198.64	195.95	198.47	1.88	116,395	3,472	79.24	236.45
2024-04-18	Q	AZPN	197.90	200.4986	195.05	196.59	-0.89	171,443	5,059	195.72	196.96
2024-04-17	Q	AZPN	201.12	202.555	197.43	197.48	-2.97	143,483	3,828	193.58	218.70
2024-04-16	Q	AZPN	199.87	203.17	198.39	200.45	-0.40	157,756	4,474	164.61	220.55
2024-04-15	Q	AZPN	211.94	213.24	200.48	200.85	-10.64	189,634	5,645	190.00	225.34
2024-04-12	Q	AZPN	211.27	213.46	210.75	211.49	-1.57	209,938	5,143	211.60	215.00
2024-04-11	Q	AZPN	211.24	213.9099	208.15	213.06	3.09	131,224	4,437	211.50	237.67
2024-04-10	Q	AZPN	209.28	210.9296	207.86	209.97	-3.39	147,411	4,310	205.00	215.00
2024-04-09	Q	AZPN	213.04	214.24	212.07	213.36	0.83	139,157	3,310	210.00	269.62
2024-04-08	Q	AZPN	216.00	216.04	211.98	212.53	-3.08	223,637	4,864	211.97	213.24
2024-04-05	Q	AZPN	214.10	215.90	213.60	215.61	1.54	158,128	3,801	214.96	269.62
2024-04-04	Q	AZPN	219.30	222.41	213.39	214.07	-3.52	264,607	6,124	209.79	237.80
2024-04-03	Q	AZPN	210.56	218.00	210.56	217.59	6.49	244,335	6,672	217.59	260.94
2024-04-02	Q	AZPN	212.38	213.76	209.67	211.10	-4.09	199,461	5,491	189.55	215.32
2024-04-01	Q	AZPN	214.94	215.35	210.89	215.19	1.91	219,082	5,026	210.89	219.49
2024-03-29	Q	AZPN	207.91	214.215	207.91	213.28	5.37	0	0	201.64	213.25
2024-03-28	Q	AZPN	207.91	214.215	207.91	213.28	5.37	203,346	5,170	201.64	213.25
2024-03-27	Q	AZPN	202.49	208.115	202.23	207.91	6.07	158,408	3,751	201.64	210.00
2024-03-26	Q	AZPN	202.49	202.91	198.58	201.84	0.05	170,412	3,771	194.43	240.00
2024-03-25	Q	AZPN	199.85	203.05	199.76	201.79	1.04	155,844	3,546	201.37	227.86
2024-03-22	Q	AZPN	201.41	203.10	199.66	200.75	-0.08	172,180	4,451	178.19	201.30
2024-03-21	Q	AZPN	200.72	205.295	200.30	200.83	0.86	105,327	3,199	192.00	201.68
2024-03-20	Q	AZPN	199.70	203.40	199.335	199.97	0.17	177,975	4,438	192.00	203.44
2024-03-19	Q	AZPN	196.16	200.62	195.88	199.80	3.23	231,293	4,362	192.00	200.41
2024-03-18	Q	AZPN	195.77	198.076	194.50	196.57	1.65	211,244	3,182	150.90	220.39
2024-03-15	Q	AZPN	199.73	199.73	194.6601	194.92	-5.98	325,867	4,236	188.06	195.96
2024-03-14	Q	AZPN	201.61	202.33	198.12	200.90	0.04	244,912	4,693	195.20	204.90
2024-03-13	Q	AZPN	199.96	202.83	199.90	200.86	1.04	197,247	4,364	200.00	240.39
2024-03-12	Q	AZPN	204.48	205.83	199.11	199.82	-4.48	212,834	4,592	196.31	260.94
2024-03-11	Q	AZPN	206.06	208.445	203.85	204.30	-1.74	210,600	6,431	172.00	212.00
2024-03-08	Q	AZPN	211.51	211.82	205.85	206.04	-4.37	217,996	5,222	180.00	240.38
2024-03-07	Q	AZPN	196.45	210.57	196.45	210.41	14.67	324,398	6,696	170.00	228.40
2024-03-06	Q	AZPN	194.54	195.86	192.98	195.74	3.38	184,413	4,904	165.00	241.94
2024-03-05	Q	AZPN	194.70	194.70	191.88	192.36	-2.66	140,691	4,520	175.00	241.94
2024-03-04	Q	AZPN	200.00	200.85	194.42	195.02	-4.85	192,109	5,152	173.00	216.00
2024-03-01	Q	AZPN	194.78	199.99	194.78	199.91	6.02	246,088	4,268	173.00	242.95
2024-02-29	Q	AZPN	193.12	195.17	191.29	193.89	2.91	446,658	6,459	195.00	210.00
2024-02-28	Q	AZPN	187.41	191.31	187.41	190.98	3.42	222,030	4,559	173.00	210.00
2024-02-27	Q	AZPN	187.01	188.20	185.80	187.56	0.94	226,387	4,317	181.00	241.94
2024-02-26	Q	AZPN	183.71	186.62	182.675	186.62	2.86	199,520	4,957	150.90	239.23
2024-02-23	Q	AZPN	180.11	183.92	179.79	183.76	3.96	209,360	4,925	182.99	184.01
2024-02-22	Q	AZPN	178.89	181.00	178.25	179.80	2.57	195,978	5,144	173.00	180.46
2024-02-21	Q	AZPN	174.22	177.35	172.96	177.23	1.87	247,912	5,579	148.07	239.23
2024-02-20	Q	AZPN	182.75	183.55	174.725	175.36	-7.39	292,398	5,807	173.00	216.00
2024-02-19	Q	AZPN	179.91	183.39	179.91	182.75	2.00	0	0	177.77	242.95
2024-02-16	Q	AZPN	179.91	183.39	179.91	182.75	2.00	353,934	5,791	177.77	242.95
2024-02-15	Q	AZPN	182.00	183.94	179.58	180.75	0.38	228,964	5,380	148.07	220.39
2024-02-14	Q	AZPN	184.44	184.44	178.75	180.37	-2.34	338,759	7,852	160.66	201.55
2024-02-13	Q	AZPN	183.80	186.72	181.15	182.71	-5.13	369,893	6,107	180.00	182.51
2024-02-12	Q	AZPN	187.23	191.225	186.47	187.84	0.89	201,211	5,483	180.00	189.99
2024-02-09	Q	AZPN	189.81	190.53	186.21	186.95	-2.86	287,299	7,116	179.00	186.54
2024-02-08	Q	AZPN	192.80	193.9452	189.355	189.81	-2.60	181,269	8,514	180.00	239.23
2024-02-07	Q	AZPN	187.52	196.16	183.50	192.41	-0.91	281,105	5,560	191.50	237.00
2024-02-06	Q	AZPN	192.53	193.81	190.57	193.32	1.67	272,366	5,779	192.00	227.08
2024-02-05	Q	AZPN	193.70	193.70	190.595	191.65	-3.10	182,959	5,018	136.57	220.39
2024-02-02	Q	AZPN	194.92	195.99	193.12	194.75	-0.82	151,477	4,448	193.96	212.60
2024-02-01	Q	AZPN	193.00	196.2605	193.00	195.57	3.58	153,292	4,311	168.00	216.00
2024-01-31	Q	AZPN	201.33	201.33	191.795	191.99	-9.75	186,743	4,378	77.20	220.39
2024-01-30	Q	AZPN	202.48	202.934	200.01	201.74	-1.49	123,863	3,751	147.24	241.94