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

Ansys Inc (NQ: ANSS )

333.75 +6.71 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 1.339 1.339 1.274 1.302 731,600 -0.01(-0.76%)
Jul 30, 2002 1.303 1.312 1.257 1.312 767,200 +0.01(+0.39%)
Jul 29, 2002 1.291 1.322 1.256 1.307 616,000 +0.01(+0.48%)
Jul 26, 2002 1.238 1.301 1.238 1.301 458,400 +0.05(+4.21%)
Jul 25, 2002 1.200 1.248 1.169 1.248 1,191,200 +0.05(+4.34%)
Jul 24, 2002 1.133 1.221 1.119 1.196 73,320,000 +0.04(+3.46%)
Jul 23, 2002 1.070 1.188 1.066 1.156 727,600 +0.10(+9.40%)
Jul 22, 2002 1.059 1.070 1.047 1.057 398,000 -0.00(-0.12%)
Jul 19, 2002 1.056 1.081 1.041 1.058 449,600 -0.02(-1.45%)
Jul 17, 2002 1.066 1.125 1.060 1.074 145,600 +0.02(+1.66%)
Jul 12, 2002 1.084 1.125 1.028 1.056 475,200 -0.05(-4.25%)
Jul 11, 2002 1.099 1.125 1.062 1.103 640,400 +0.00(+0.34%)
Jul 10, 2002 1.134 1.136 1.063 1.099 224,000 -0.02(-1.73%)
Jul 09, 2002 1.134 1.156 1.104 1.119 1,153,200 -0.03(-2.56%)
Jul 08, 2002 1.169 1.169 1.148 1.148 678,800 -0.02(-1.82%)
Jul 05, 2002 1.158 1.181 1.104 1.169 379,200 +0.02(+1.68%)
Jul 04, 2002 1.094 1.158 1.042 1.150 616,400 +0.00(+0.00%)
Jul 03, 2002 1.094 1.158 1.042 1.150 616,400 +0.04(+3.95%)
Jul 02, 2002 1.140 1.152 1.077 1.106 341,600 -0.02(-1.61%)
Jul 01, 2002 1.230 1.246 1.116 1.124 740,800 -0.13(-10.50%)
Jun 28, 2002 1.244 1.262 1.206 1.256 1,348,800 +0.01(+0.60%)
Jun 27, 2002 1.209 1.250 1.159 1.249 446,800 +0.10(+8.82%)
Jun 26, 2002 1.137 1.178 1.050 1.147 625,200 -0.04(-3.37%)
Jun 25, 2002 1.200 1.253 1.188 1.188 1,000,000 -0.13(-10.04%)
Jun 21, 2002 1.434 1.449 1.410 1.320 1,227,600 -0.09(-6.22%)
Jun 20, 2002 1.399 1.463 1.366 1.407 498,800 -0.00(-0.09%)
Jun 19, 2002 1.362 1.409 1.344 1.409 1,207,200 +0.02(+1.26%)
Jun 18, 2002 1.494 1.494 1.379 1.391 603,600 -0.08(-5.68%)
Jun 17, 2002 1.444 1.506 1.443 1.475 486,000 +0.03(+2.25%)
Jun 14, 2002 1.472 1.472 1.400 1.442 748,000 -0.02(-1.58%)
Jun 12, 2002 1.536 1.536 1.413 1.466 512,800 -0.05(-3.10%)
Jun 11, 2002 1.562 1.585 1.506 1.512 205,600 -0.05(-3.01%)
Jun 10, 2002 1.566 1.647 1.559 1.559 306,000 -0.01(-0.48%)
Jun 07, 2002 1.531 1.592 1.531 1.567 337,600 +0.00(+0.28%)
Jun 06, 2002 1.630 1.642 1.562 1.562 394,400 -0.09(-5.34%)
Jun 05, 2002 1.565 1.675 1.562 1.651 700,000 -0.02(-1.46%)
May 31, 2002 1.659 1.688 1.639 1.675 499,600 +0.02(+1.06%)
May 28, 2002 1.664 1.715 1.614 1.657 703,600 -0.01(-0.53%)
May 27, 2002 1.732 1.744 1.666 1.666 452,000 +0.00(+0.00%)
May 24, 2002 1.732 1.744 1.666 1.666 450,000 -0.07(-3.82%)
May 23, 2002 1.726 1.759 1.726 1.732 578,800 +0.00(+0.07%)
May 22, 2002 1.758 1.786 1.724 1.731 951,200 -0.05(-2.94%)
May 21, 2002 1.803 1.859 1.750 1.784 1,438,000 -0.04(-1.99%)
May 20, 2002 1.706 1.832 1.659 1.820 1,124,400 +0.10(+6.08%)
May 17, 2002 1.684 1.716 1.661 1.716 307,600 +0.04(+2.62%)
May 16, 2002 1.687 1.687 1.647 1.672 550,400 -0.01(-0.89%)
May 15, 2002 1.686 1.688 1.653 1.687 285,200 -0.00(-0.04%)
May 14, 2002 1.622 1.689 1.597 1.688 406,000 +0.08(+4.81%)
May 13, 2002 1.562 1.621 1.538 1.610 360,400 +0.04(+2.26%)
May 10, 2002 1.598 1.631 1.571 1.574 320,400 -0.02(-1.21%)
May 09, 2002 1.602 1.636 1.593 1.594 331,600 -0.01(-0.74%)
May 08, 2002 1.541 1.619 1.541 1.606 181,200 +0.07(+4.64%)
May 07, 2002 1.563 1.563 1.518 1.534 171,200 -0.03(-2.00%)
May 06, 2002 1.531 1.594 1.524 1.566 220,800 +0.01(+0.73%)
May 03, 2002 1.594 1.594 1.469 1.554 1,224,800 -0.03(-1.70%)
May 02, 2002 1.566 1.598 1.556 1.581 409,600 +0.02(+0.96%)
May 01, 2002 1.608 1.608 1.564 1.566 523,600 -0.03(-1.73%)
Apr 30, 2002 1.579 1.625 1.574 1.594 508,800 -0.01(-0.47%)
Apr 29, 2002 1.594 1.606 1.571 1.601 313,200 -0.00(-0.12%)
Apr 26, 2002 1.607 1.644 1.582 1.603 473,200 -0.02(-1.46%)
Apr 25, 2002 1.625 1.631 1.594 1.627 712,400 +0.00(+0.23%)
Apr 24, 2002 1.569 1.625 1.479 1.623 1,012,000 +0.06(+4.05%)
Apr 23, 2002 1.563 1.639 1.559 1.560 379,600 -0.02(-1.34%)
Apr 22, 2002 1.657 1.667 1.562 1.581 293,600 -0.10(-6.16%)
Apr 19, 2002 1.643 1.686 1.637 1.685 309,200 +0.05(+3.06%)
Apr 18, 2002 1.634 1.656 1.600 1.635 186,400 +0.00(+0.04%)
Apr 17, 2002 1.656 1.662 1.613 1.634 176,000 -0.02(-1.32%)
Apr 16, 2002 1.672 1.697 1.631 1.656 301,600 -0.00(-0.08%)
Apr 15, 2002 1.610 1.657 1.609 1.657 272,800 +0.05(+2.91%)
Apr 12, 2002 1.523 1.625 1.523 1.611 396,400 +0.09(+5.96%)
Apr 11, 2002 1.562 1.578 1.519 1.520 384,000 -0.04(-2.68%)
Apr 10, 2002 1.600 1.612 1.542 1.562 323,200 -0.05(-3.18%)
Apr 09, 2002 1.587 1.616 1.566 1.613 421,600 +0.03(+1.81%)
Apr 08, 2002 1.556 1.600 1.535 1.584 439,200 +0.02(+1.04%)
Apr 05, 2002 1.563 1.596 1.542 1.568 407,200 -0.00(-0.32%)
Apr 04, 2002 1.537 1.589 1.513 1.573 326,800 +0.04(+2.44%)
Apr 03, 2002 1.606 1.616 1.481 1.536 1,106,400 -0.07(-4.14%)
Apr 02, 2002 1.669 1.681 1.602 1.602 334,400 -0.08(-4.72%)
Apr 01, 2002 1.674 1.683 1.661 1.681 574,400 -0.01(-0.74%)
Mar 29, 2002 1.554 1.722 1.554 1.694 910,800 +0.00(+0.00%)
Mar 28, 2002 1.554 1.722 1.554 1.694 910,800 +0.10(+6.53%)
Mar 27, 2002 1.543 1.600 1.540 1.590 245,200 -0.01(-0.47%)
Mar 26, 2002 1.531 1.600 1.519 1.597 384,800 +0.04(+2.49%)
Mar 25, 2002 1.578 1.609 1.547 1.559 303,600 -0.03(-1.62%)
Mar 22, 2002 1.603 1.633 1.573 1.584 406,000 -0.04(-2.54%)
Mar 21, 2002 1.600 1.662 1.562 1.626 737,200 +0.01(+0.50%)
Mar 20, 2002 1.514 1.621 1.503 1.617 569,600 +0.05(+3.48%)
Mar 19, 2002 1.531 1.563 1.518 1.563 238,400 -0.00(-0.20%)
Mar 18, 2002 1.564 1.569 1.522 1.566 406,000 -0.01(-0.75%)
Mar 15, 2002 1.504 1.593 1.494 1.578 659,600 +0.05(+3.31%)
Mar 14, 2002 1.481 1.556 1.480 1.528 366,400 +0.03(+2.22%)
Mar 13, 2002 1.463 1.512 1.453 1.494 370,000 +0.01(+0.50%)
Mar 12, 2002 1.462 1.516 1.461 1.487 610,800 -0.02(-1.29%)
Mar 11, 2002 1.488 1.556 1.481 1.506 295,600 -0.03(-2.03%)
Mar 08, 2002 1.535 1.548 1.506 1.538 338,000 +0.01(+0.41%)
Mar 07, 2002 1.548 1.570 1.500 1.531 576,800 +0.02(+1.66%)
Mar 06, 2002 1.486 1.509 1.422 1.506 926,800 +0.01(+0.46%)
Mar 05, 2002 1.552 1.558 1.494 1.499 216,000 -0.03(-2.12%)
Mar 04, 2002 1.481 1.564 1.481 1.532 564,400 +0.05(+3.64%)
Mar 01, 2002 1.394 1.482 1.392 1.478 685,200 +0.07(+4.88%)
Feb 28, 2002 1.453 1.464 1.396 1.409 567,200 -0.04(-2.59%)
Feb 27, 2002 1.403 1.453 1.369 1.447 1,522,000 +0.06(+4.33%)
Feb 26, 2002 1.441 1.459 1.387 1.387 600,800 -0.04(-2.93%)
Feb 25, 2002 1.479 1.505 1.419 1.429 1,102,400 -0.07(-4.59%)
Feb 22, 2002 1.531 1.562 1.480 1.498 931,600 -0.04(-2.80%)
Feb 21, 2002 1.538 1.553 1.500 1.541 6,124,000 +0.09(+6.39%)
Feb 20, 2002 1.502 1.512 1.395 1.448 419,200 -0.06(-3.78%)
Feb 19, 2002 1.501 1.516 1.500 1.505 388,000 -0.01(-0.37%)
Feb 18, 2002 1.524 1.531 1.498 1.511 238,000 +0.00(+0.00%)
Feb 15, 2002 1.524 1.531 1.498 1.511 238,000 +0.00(+0.25%)
Feb 14, 2002 1.584 1.585 1.503 1.507 353,200 -0.06(-4.06%)
Feb 13, 2002 1.552 1.607 1.546 1.571 741,600 +0.04(+2.36%)
Feb 12, 2002 1.469 1.550 1.469 1.534 638,400 +0.00(+0.20%)
Feb 11, 2002 1.521 1.553 1.464 1.531 368,800 -0.01(-0.37%)
Feb 08, 2002 1.419 1.539 1.407 1.537 452,400 +0.11(+7.71%)
Feb 07, 2002 1.394 1.451 1.369 1.427 315,200 +0.02(+1.47%)
Feb 06, 2002 1.441 1.494 1.371 1.406 428,000 -0.04(-2.81%)
Feb 05, 2002 1.329 1.478 1.329 1.447 1,437,200 +0.06(+4.33%)
Feb 04, 2002 1.534 1.623 1.359 1.387 1,376,000 -0.14(-9.09%)
Feb 01, 2002 1.400 1.532 1.395 1.526 1,000,400 +0.12(+8.78%)
Jan 31, 2002 1.438 1.459 1.387 1.403 967,200 -0.03(-2.39%)
Jan 30, 2002 1.356 1.437 1.356 1.437 767,200 +0.07(+4.98%)
Jan 29, 2002 1.475 1.488 1.329 1.369 1,431,200 -0.08(-5.77%)
Jan 28, 2002 1.512 1.569 1.450 1.452 415,200 -0.08(-5.07%)
Jan 25, 2002 1.564 1.571 1.452 1.530 394,400 -0.03(-1.84%)
Jan 24, 2002 1.516 1.577 1.464 1.559 1,456,400 +0.03(+1.84%)
Jan 23, 2002 1.567 1.568 1.423 1.531 1,318,000 -0.04(-2.86%)
Jan 22, 2002 1.564 1.599 1.560 1.576 1,327,600 +0.00(+0.00%)
Jan 21, 2002 1.584 1.584 1.551 1.576 290,400 +0.00(+0.00%)
Jan 18, 2002 1.584 1.584 1.551 1.576 290,400 -0.01(-0.75%)
Jan 17, 2002 1.608 1.614 1.549 1.587 938,800 -0.01(-0.55%)
Jan 16, 2002 1.627 1.628 1.585 1.596 952,000 -0.04(-2.67%)
Jan 15, 2002 1.601 1.655 1.554 1.640 520,000 -0.00(-0.27%)
Jan 14, 2002 1.569 1.665 1.521 1.644 670,400 +0.07(+4.28%)
Jan 11, 2002 1.712 1.744 1.499 1.577 1,527,200 -0.13(-7.51%)
Jan 10, 2002 1.688 1.706 1.641 1.705 328,000 +0.16(+10.67%)
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.