Nauka-Telecom (MOEX:NSVZ)
Russia · Delayed Price · Currency is RUB 146.50
0.00 (0.00%)
At close: Jul 8, 2022
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 146.00 | 148.50 | 146.00 | 146.50 | 146.50 | - | 820 |
| Jul 7, 2022 | 147.00 | 148.50 | 145.00 | 146.50 | 146.50 | 0.34% | 1,630 |
| Jul 6, 2022 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 1,480 |
| Jul 5, 2022 | 148.50 | 151.50 | 145.00 | 147.00 | 147.00 | -1.01% | 2,700 |
| Jul 4, 2022 | 149.50 | 151.50 | 147.00 | 148.50 | 148.50 | -0.34% | 3,000 |
| Jul 1, 2022 | 146.00 | 149.00 | 143.50 | 149.00 | 149.00 | 2.76% | 2,390 |
| Jun 30, 2022 | 152.50 | 152.50 | 143.00 | 145.00 | 145.00 | -4.92% | 10,000 |
| Jun 29, 2022 | 154.00 | 155.00 | 150.00 | 152.50 | 152.50 | -0.97% | 1,810 |
| Jun 28, 2022 | 155.00 | 156.50 | 152.00 | 154.00 | 154.00 | 0.33% | 890 |
| Jun 27, 2022 | 150.50 | 158.00 | 150.50 | 153.50 | 153.50 | 0.99% | 1,650 |
| Jun 24, 2022 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 1,110 |
| Jun 23, 2022 | 154.00 | 155.00 | 152.50 | 153.00 | 153.00 | -0.97% | 860 |
| Jun 22, 2022 | 155.00 | 159.50 | 153.00 | 154.50 | 154.50 | -1.28% | 3,350 |
| Jun 21, 2022 | 162.00 | 162.00 | 153.00 | 156.50 | 156.50 | -0.95% | 3,250 |
| Jun 20, 2022 | 157.50 | 164.50 | 156.00 | 158.00 | 158.00 | 1.61% | 9,220 |
| Jun 17, 2022 | 155.00 | 157.50 | 152.50 | 155.50 | 155.50 | 1.97% | 2,030 |
| Jun 16, 2022 | 146.00 | 169.50 | 145.50 | 152.50 | 152.50 | 3.39% | 30,810 |
| Jun 15, 2022 | 148.00 | 149.50 | 146.00 | 147.50 | 147.50 | -0.34% | 1,550 |
| Jun 14, 2022 | 146.00 | 153.00 | 145.50 | 148.00 | 148.00 | 1.72% | 3,530 |
| Jun 10, 2022 | 153.00 | 153.00 | 145.00 | 145.50 | 145.50 | -3.64% | 4,700 |
| Jun 9, 2022 | 151.50 | 153.00 | 146.00 | 151.00 | 151.00 | 2.37% | 2,380 |
| Jun 8, 2022 | 147.50 | 155.00 | 143.00 | 147.50 | 147.50 | 0.34% | 2,860 |
| Jun 7, 2022 | 142.50 | 156.00 | 140.00 | 147.00 | 147.00 | 4.63% | 22,270 |
| Jun 6, 2022 | 142.00 | 143.50 | 137.00 | 140.50 | 140.50 | -2.09% | 1,760 |
| Jun 3, 2022 | 142.00 | 145.00 | 140.00 | 143.50 | 143.50 | 2.14% | 3,410 |
| Jun 2, 2022 | 143.00 | 144.00 | 140.50 | 140.50 | 140.50 | -1.75% | 1,380 |
| Jun 1, 2022 | 144.00 | 147.00 | 142.50 | 143.00 | 143.00 | - | 2,450 |
| May 31, 2022 | 141.50 | 145.00 | 139.50 | 143.00 | 143.00 | 1.06% | 2,980 |
| May 30, 2022 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | -0.35% | 500 |
| May 27, 2022 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 780 |
| May 26, 2022 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 0.35% | 1,600 |
| May 25, 2022 | 143.00 | 143.00 | 141.00 | 142.50 | 142.50 | -0.35% | 1,230 |
| May 24, 2022 | 144.00 | 144.00 | 140.50 | 143.00 | 143.00 | - | 1,360 |
| May 23, 2022 | 142.00 | 145.00 | 141.50 | 143.00 | 143.00 | 1.78% | 3,370 |
| May 20, 2022 | 140.50 | 145.50 | 140.00 | 140.50 | 140.50 | 1.08% | 7,600 |
| May 19, 2022 | 141.50 | 142.50 | 138.00 | 139.00 | 139.00 | -1.77% | 3,770 |
| May 18, 2022 | 139.50 | 141.50 | 138.50 | 141.50 | 141.50 | 0.71% | 1,870 |
| May 17, 2022 | 141.00 | 144.00 | 136.00 | 140.50 | 140.50 | -0.35% | 6,100 |
| May 16, 2022 | 138.50 | 159.00 | 138.00 | 141.00 | 141.00 | 2.55% | 25,830 |
| May 13, 2022 | 141.00 | 141.00 | 137.00 | 137.50 | 137.50 | -1.79% | 3,530 |
| May 12, 2022 | 143.50 | 143.50 | 140.00 | 140.00 | 140.00 | -1.75% | 2,020 |
| May 11, 2022 | 143.00 | 146.50 | 140.50 | 142.50 | 142.50 | - | 2,620 |
| May 6, 2022 | 145.50 | 145.50 | 139.50 | 142.50 | 142.50 | -1.72% | 1,330 |
| May 5, 2022 | 139.50 | 146.00 | 139.50 | 145.00 | 145.00 | 4.32% | 7,990 |
| May 4, 2022 | 139.50 | 143.50 | 138.00 | 139.00 | 139.00 | 0.72% | 4,460 |
| Apr 29, 2022 | 138.50 | 140.00 | 138.00 | 138.00 | 138.00 | -0.36% | 1,920 |
| Apr 28, 2022 | 137.00 | 142.50 | 136.00 | 138.50 | 138.50 | 0.36% | 4,240 |
| Apr 27, 2022 | 137.00 | 139.00 | 134.50 | 138.00 | 138.00 | -0.36% | 3,490 |
| Apr 26, 2022 | 138.50 | 144.50 | 132.50 | 138.50 | 138.50 | -0.36% | 11,860 |
| Apr 25, 2022 | 136.50 | 142.00 | 135.00 | 139.00 | 139.00 | 1.09% | 3,910 |