Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

325.97 +1.16 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.923 8.113 7.803 8.075 583,210 +0.27(+3.49%)
Jan 28, 2005 7.625 7.895 7.518 7.803 574,810 +0.27(+3.62%)
Jan 27, 2005 7.535 7.577 7.357 7.530 502,936 +0.03(+0.37%)
Jan 26, 2005 7.543 7.543 7.407 7.503 790,340 +0.06(+0.84%)
Jan 25, 2005 7.412 7.527 7.378 7.440 781,058 +0.09(+1.26%)
Jan 24, 2005 7.353 7.388 7.035 7.348 595,610 +0.06(+0.86%)
Jan 21, 2005 7.263 7.425 7.122 7.285 257,280 +0.06(+0.80%)
Jan 20, 2005 7.327 7.327 7.150 7.228 231,628 -0.07(-0.89%)
Jan 19, 2005 7.263 7.457 7.183 7.293 372,358 -0.02(-0.27%)
Jan 18, 2005 7.360 7.405 7.223 7.312 1,018,224 -0.06(-0.78%)
Jan 14, 2005 7.367 7.430 7.290 7.370 291,040 +0.00(+0.03%)
Jan 13, 2005 7.593 7.732 7.277 7.367 203,426 -0.15(-2.00%)
Jan 12, 2005 7.532 7.553 7.282 7.518 386,398 +0.02(+0.23%)
Jan 11, 2005 7.475 7.575 7.452 7.500 403,144 -0.11(-1.38%)
Jan 10, 2005 7.348 7.860 7.180 7.605 741,810 +0.17(+2.32%)
Jan 07, 2005 7.907 7.910 7.415 7.433 839,778 -0.43(-5.44%)
Jan 06, 2005 8.270 8.270 7.855 7.860 668,628 -0.24(-2.96%)
Jan 05, 2005 8.125 8.248 8.047 8.100 425,546 +0.00(+0.00%)
Jan 04, 2005 8.280 8.335 8.010 8.100 842,818 +0.04(+0.47%)
Jan 03, 2005 8.110 8.157 7.978 8.062 422,286 +0.05(+0.59%)
Dec 31, 2004 7.885 8.123 7.885 8.015 258,200 +0.08(+0.98%)
Dec 30, 2004 8.098 8.133 7.938 7.938 161,800 -0.16(-1.98%)
Dec 29, 2004 8.075 8.155 8.015 8.098 300,200 +0.10(+1.22%)
Dec 28, 2004 7.860 8.062 7.860 8.000 179,200 +0.13(+1.62%)
Dec 27, 2004 7.918 8.000 7.795 7.872 351,800 +0.10(+1.29%)
Dec 23, 2004 7.800 7.985 7.705 7.772 449,200 -0.02(-0.22%)
Dec 22, 2004 7.973 7.973 7.670 7.790 449,200 -0.15(-1.86%)
Dec 21, 2004 7.442 7.938 7.442 7.938 395,400 +0.42(+5.66%)
Dec 20, 2004 7.617 7.883 7.442 7.513 500,800 -0.29(-3.69%)
Dec 17, 2004 7.838 7.880 7.668 7.800 350,400 +0.01(+0.16%)
Dec 16, 2004 7.928 8.000 7.747 7.787 212,000 -0.09(-1.11%)
Dec 15, 2004 8.000 8.000 7.688 7.875 310,400 -0.11(-1.38%)
Dec 14, 2004 7.850 7.992 7.763 7.985 367,000 +0.20(+2.54%)
Dec 13, 2004 7.688 7.835 7.688 7.787 221,800 +0.06(+0.78%)
Dec 10, 2004 7.768 7.875 7.685 7.728 281,000 -0.14(-1.75%)
Dec 09, 2004 7.963 7.970 7.567 7.865 333,600 -0.10(-1.26%)
Dec 08, 2004 7.938 8.150 7.850 7.965 530,000 +0.05(+0.60%)
Dec 07, 2004 8.395 8.395 7.910 7.918 552,200 -0.37(-4.49%)
Dec 06, 2004 8.405 8.488 8.280 8.290 516,600 +0.00(+0.06%)
Dec 03, 2004 8.215 8.422 8.120 8.285 499,600 +0.11(+1.35%)
Dec 02, 2004 7.942 8.350 7.883 8.175 628,400 +0.20(+2.44%)
Dec 01, 2004 7.655 8.068 7.655 7.980 465,000 +0.31(+4.01%)
Nov 30, 2004 7.810 7.957 7.670 7.673 640,000 -0.14(-1.79%)
Nov 29, 2004 7.670 7.875 7.588 7.812 851,000 +0.05(+0.68%)
Nov 26, 2004 7.872 7.872 7.710 7.760 122,200 +0.02(+0.23%)
Nov 24, 2004 7.750 7.875 7.735 7.742 410,400 -0.02(-0.26%)
Nov 23, 2004 7.853 7.875 7.728 7.763 381,800 -0.02(-0.22%)
Nov 22, 2004 7.753 7.853 7.745 7.780 314,000 -0.02(-0.22%)
Nov 19, 2004 7.865 7.938 7.750 7.798 320,600 -0.11(-1.39%)
Nov 18, 2004 7.850 7.947 7.827 7.907 296,800 +0.01(+0.13%)
Nov 17, 2004 7.853 8.005 7.812 7.897 378,800 -0.01(-0.09%)
Nov 16, 2004 8.037 8.057 7.860 7.905 335,400 -0.16(-2.01%)
Nov 15, 2004 7.925 8.068 7.812 8.068 319,600 +0.19(+2.38%)
Nov 12, 2004 7.900 7.938 7.782 7.880 199,200 -0.02(-0.22%)
Nov 11, 2004 7.848 7.902 7.793 7.897 243,600 +0.08(+1.06%)
Nov 10, 2004 7.825 7.968 7.742 7.815 427,800 -0.01(-0.10%)
Nov 09, 2004 7.607 7.968 7.607 7.822 468,200 +0.17(+2.19%)
Nov 08, 2004 7.918 7.933 7.607 7.655 486,200 -0.17(-2.17%)
Nov 05, 2004 7.780 8.125 7.750 7.825 667,000 +0.11(+1.43%)
Nov 04, 2004 7.468 7.720 7.303 7.715 782,200 +0.57(+7.94%)
Nov 03, 2004 7.022 7.240 6.938 7.147 316,400 +0.21(+3.03%)
Nov 02, 2004 6.878 7.095 6.875 6.938 252,800 -0.04(-0.50%)
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.