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

Ansys Inc (NQ: ANSS )

328.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2005 7.497 7.610 7.250 7.610 1,440,770 +0.41(+5.69%)
Apr 28, 2005 7.728 7.750 7.072 7.200 1,731,352 -0.60(-7.66%)
Apr 27, 2005 7.918 7.918 7.772 7.798 482,352 -0.16(-2.01%)
Apr 26, 2005 8.057 8.213 7.912 7.957 273,664 -0.13(-1.64%)
Apr 25, 2005 8.095 8.178 7.990 8.090 215,640 +0.06(+0.81%)
Apr 22, 2005 8.280 8.280 7.923 8.025 263,528 -0.21(-2.61%)
Apr 21, 2005 8.075 8.295 7.987 8.240 358,390 +0.24(+2.97%)
Apr 20, 2005 8.248 8.295 8.002 8.002 349,536 -0.24(-2.85%)
Apr 19, 2005 8.115 8.238 8.020 8.238 463,086 +0.14(+1.76%)
Apr 18, 2005 7.938 8.158 7.935 8.095 429,282 +0.10(+1.22%)
Apr 15, 2005 8.352 8.375 7.772 7.997 1,023,716 -0.41(-4.90%)
Apr 14, 2005 8.797 8.797 8.408 8.410 321,524 -0.42(-4.76%)
Apr 13, 2005 8.947 9.245 8.758 8.830 459,526 -0.07(-0.84%)
Apr 12, 2005 8.610 8.938 8.553 8.905 395,830 +0.25(+2.95%)
Apr 11, 2005 8.750 8.780 8.625 8.650 231,276 -0.07(-0.77%)
Apr 08, 2005 8.850 8.850 8.710 8.717 249,192 -0.10(-1.11%)
Apr 07, 2005 8.865 8.945 8.748 8.815 248,194 -0.09(-0.96%)
Apr 06, 2005 9.010 9.063 8.877 8.900 397,694 -0.05(-0.59%)
Apr 05, 2005 9.075 9.107 8.928 8.953 373,156 -0.05(-0.56%)
Apr 04, 2005 8.773 9.072 8.750 9.002 391,202 +0.18(+2.04%)
Apr 01, 2005 8.562 8.945 8.562 8.822 559,866 +0.27(+3.16%)
Mar 31, 2005 8.550 8.562 8.350 8.553 452,920 +0.05(+0.59%)
Mar 30, 2005 8.387 8.527 8.377 8.502 413,930 +0.09(+1.10%)
Mar 29, 2005 8.703 8.720 8.383 8.410 289,362 -0.26(-3.00%)
Mar 28, 2005 8.750 8.775 8.602 8.670 569,780 -0.02(-0.23%)
Mar 24, 2005 8.725 8.827 8.675 8.690 304,840 -0.01(-0.14%)
Mar 23, 2005 8.957 8.957 8.688 8.703 203,404 -0.20(-2.25%)
Mar 22, 2005 8.825 9.225 8.783 8.902 539,214 +0.12(+1.37%)
Mar 21, 2005 8.777 8.800 8.592 8.783 326,032 +0.03(+0.37%)
Mar 18, 2005 8.963 8.967 8.637 8.750 576,564 -0.13(-1.44%)
Mar 17, 2005 8.887 8.990 8.760 8.877 321,972 +0.04(+0.51%)
Mar 16, 2005 8.805 9.012 8.780 8.832 465,352 -0.07(-0.79%)
Mar 15, 2005 8.825 9.060 8.825 8.902 458,312 +0.14(+1.57%)
Mar 14, 2005 8.668 8.803 8.630 8.765 234,948 +0.04(+0.49%)
Mar 11, 2005 8.502 8.828 8.438 8.723 396,736 +0.21(+2.50%)
Mar 10, 2005 8.812 8.873 8.455 8.510 545,876 -0.34(-3.79%)
Mar 09, 2005 8.918 9.000 8.668 8.845 480,342 -0.05(-0.62%)
Mar 08, 2005 8.898 9.040 8.777 8.900 533,776 +0.03(+0.34%)
Mar 07, 2005 8.902 8.985 8.787 8.870 634,060 -0.05(-0.59%)
Mar 04, 2005 8.875 9.037 8.710 8.922 475,944 +0.18(+2.12%)
Mar 03, 2005 8.880 8.965 8.592 8.738 327,726 -0.14(-1.58%)
Mar 02, 2005 9.037 9.045 8.775 8.877 387,664 -0.09(-1.00%)
Mar 01, 2005 9.000 9.062 8.865 8.967 501,774 -0.02(-0.25%)
Feb 28, 2005 8.980 9.078 8.877 8.990 525,602 -0.07(-0.77%)
Feb 25, 2005 8.940 9.065 8.850 9.060 521,574 +0.09(+1.00%)
Feb 24, 2005 8.812 9.023 8.768 8.970 462,338 +0.14(+1.59%)
Feb 23, 2005 8.752 8.912 8.717 8.830 370,840 +0.06(+0.68%)
Feb 22, 2005 9.165 9.165 8.710 8.770 672,228 -0.39(-4.23%)
Feb 18, 2005 9.102 9.217 8.830 9.158 427,730 +0.10(+1.13%)
Feb 17, 2005 9.373 9.467 9.037 9.055 649,430 -0.28(-3.00%)
Feb 16, 2005 9.287 9.375 9.193 9.335 847,896 +0.08(+0.84%)
Feb 15, 2005 8.928 9.578 8.925 9.258 2,260,342 +0.66(+7.65%)
Feb 14, 2005 8.660 8.710 8.508 8.600 400,790 +0.01(+0.09%)
Feb 11, 2005 8.387 8.617 8.363 8.592 419,480 +0.15(+1.84%)
Feb 10, 2005 8.455 8.477 8.367 8.438 247,666 +0.01(+0.12%)
Feb 09, 2005 8.580 8.700 8.393 8.428 399,836 -0.21(-2.40%)
Feb 08, 2005 8.625 8.635 8.377 8.635 424,992 +0.03(+0.35%)
Feb 07, 2005 8.500 8.678 8.495 8.605 944,756 +0.19(+2.29%)
Feb 04, 2005 8.312 8.470 8.225 8.412 350,838 +0.11(+1.36%)
Feb 03, 2005 8.250 8.300 8.143 8.300 383,326 +0.09(+1.03%)
Feb 02, 2005 8.250 8.290 8.107 8.215 451,510 +0.04(+0.49%)
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.