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

Ansys Inc (NQ: ANSS )

324.50 -1.12 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2003 1.625 1.670 1.614 1.654 206,800 +0.03(+1.73%)
Apr 29, 2003 1.643 1.643 1.613 1.626 391,600 -0.01(-0.46%)
Apr 28, 2003 1.616 1.643 1.613 1.633 377,600 +0.01(+0.54%)
Apr 25, 2003 1.667 1.677 1.620 1.624 270,000 -0.06(-3.74%)
Apr 24, 2003 1.634 1.719 1.634 1.688 532,000 +0.04(+2.31%)
Apr 23, 2003 1.607 1.653 1.607 1.649 420,000 +0.02(+1.50%)
Apr 22, 2003 1.604 1.647 1.603 1.625 350,400 +0.02(+1.17%)
Apr 21, 2003 1.608 1.616 1.606 1.606 452,000 -0.01(-0.35%)
Apr 17, 2003 1.641 1.647 1.586 1.612 484,000 -0.01(-0.65%)
Apr 16, 2003 1.619 1.669 1.613 1.623 632,400 +0.00(+0.19%)
Apr 15, 2003 1.557 1.619 1.557 1.619 436,400 +0.03(+2.01%)
Apr 14, 2003 1.553 1.589 1.553 1.587 373,200 +0.03(+1.88%)
Apr 11, 2003 1.569 1.581 1.553 1.558 259,200 -0.01(-0.80%)
Apr 10, 2003 1.563 1.578 1.561 1.571 124,000 +0.01(+0.44%)
Apr 09, 2003 1.540 1.569 1.540 1.564 399,200 +0.01(+0.77%)
Apr 08, 2003 1.558 1.561 1.538 1.552 297,600 -0.00(-0.24%)
Apr 07, 2003 1.525 1.562 1.525 1.556 236,400 +0.03(+2.01%)
Apr 04, 2003 1.540 1.555 1.512 1.525 241,600 -0.02(-1.25%)
Apr 03, 2003 1.554 1.558 1.536 1.544 280,800 -0.01(-0.68%)
Apr 02, 2003 1.504 1.561 1.496 1.555 400,000 +0.05(+3.54%)
Apr 01, 2003 1.484 1.502 1.450 1.502 451,600 +0.01(+0.33%)
Mar 31, 2003 1.506 1.522 1.478 1.497 566,192 -0.03(-1.80%)
Mar 28, 2003 1.503 1.532 1.500 1.524 105,360 +0.02(+1.08%)
Mar 27, 2003 1.500 1.521 1.494 1.508 270,376 -0.00(-0.21%)
Mar 26, 2003 1.501 1.543 1.501 1.511 420,240 -0.01(-0.90%)
Mar 25, 2003 1.501 1.525 1.491 1.525 187,940 +0.02(+1.33%)
Mar 24, 2003 1.494 1.519 1.475 1.505 188,200 -0.00(-0.12%)
Mar 21, 2003 1.501 1.512 1.475 1.507 468,160 +0.01(+0.50%)
Mar 20, 2003 1.488 1.519 1.480 1.499 182,000 -0.01(-0.86%)
Mar 19, 2003 1.506 1.514 1.487 1.512 285,440 -0.00(-0.21%)
Mar 18, 2003 1.445 1.516 1.444 1.516 637,548 +0.05(+3.76%)
Mar 17, 2003 1.450 1.478 1.426 1.461 436,360 +0.00(+0.30%)
Mar 14, 2003 1.444 1.464 1.433 1.456 409,600 +0.00(+0.17%)
Mar 13, 2003 1.422 1.456 1.410 1.454 454,000 +0.02(+1.48%)
Mar 12, 2003 1.442 1.448 1.405 1.433 341,976 -0.01(-0.65%)
Mar 11, 2003 1.439 1.461 1.423 1.442 218,800 -0.00(-0.09%)
Mar 10, 2003 1.438 1.454 1.423 1.443 288,800 -0.01(-0.98%)
Mar 07, 2003 1.462 1.479 1.432 1.457 675,200 -0.01(-0.56%)
Mar 06, 2003 1.438 1.466 1.416 1.466 254,000 +0.01(+0.95%)
Mar 05, 2003 1.456 1.474 1.431 1.452 439,600 +0.00(+0.13%)
Mar 04, 2003 1.459 1.466 1.444 1.450 639,200 -0.02(-1.49%)
Mar 03, 2003 1.491 1.494 1.450 1.472 955,600 -0.01(-0.88%)
Feb 28, 2003 1.467 1.492 1.463 1.485 529,200 +0.01(+0.47%)
Feb 27, 2003 1.443 1.506 1.443 1.478 1,146,800 +0.01(+0.85%)
Feb 26, 2003 1.456 1.474 1.452 1.466 298,400 +0.01(+0.43%)
Feb 25, 2003 1.409 1.459 1.409 1.459 180,400 +0.03(+1.92%)
Feb 24, 2003 1.438 1.447 1.414 1.432 357,600 -0.01(-0.78%)
Feb 21, 2003 1.431 1.444 1.394 1.443 506,800 +0.01(+0.61%)
Feb 20, 2003 1.423 1.452 1.423 1.434 470,800 -0.01(-0.65%)
Feb 19, 2003 1.431 1.444 1.426 1.444 771,600 +0.01(+0.87%)
Feb 18, 2003 1.425 1.434 1.406 1.431 584,400 +0.01(+0.44%)
Feb 14, 2003 1.411 1.446 1.389 1.425 579,600 +0.01(+0.48%)
Feb 13, 2003 1.419 1.433 1.411 1.418 570,000 -0.01(-0.35%)
Feb 12, 2003 1.410 1.441 1.410 1.423 667,600 +0.00(+0.13%)
Feb 11, 2003 1.410 1.445 1.399 1.421 1,271,600 +0.01(+0.62%)
Feb 10, 2003 1.387 1.416 1.366 1.413 1,334,000 +0.03(+1.80%)
Feb 07, 2003 1.353 1.387 1.353 1.387 1,090,800 +0.02(+1.19%)
Feb 06, 2003 1.312 1.371 1.303 1.371 1,229,600 +0.06(+4.48%)
Feb 05, 2003 1.254 1.323 1.254 1.312 1,087,600 +0.05(+3.81%)
Feb 04, 2003 1.178 1.329 1.153 1.264 1,365,200 +0.10(+8.18%)
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.