Ansys Inc (NQ: ANSS )

364.28 USD -4.77 (-1.29%)
Official Closing Price Updated: 5:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 92.49 92.49 92.49 0 -0.17(-0.18%)
Dec 29, 2016 92.45 92.94 92.11 92.66 328,443 +0.09(+0.10%)
Dec 28, 2016 93.42 93.42 92.27 92.57 318,338 -0.57(-0.61%)
Dec 27, 2016 93.00 93.46 92.42 93.14 280,897 +0.34(+0.37%)
Dec 23, 2016 92.80 92.80 92.80 0 +0.33(+0.36%)
Dec 22, 2016 94.53 94.53 92.10 92.47 763,006 -2.18(-2.30%)
Dec 21, 2016 95.61 95.87 94.34 94.65 548,571 -1.25(-1.30%)
Dec 20, 2016 95.20 95.96 94.34 95.90 449,538 +0.59(+0.62%)
Dec 19, 2016 95.01 95.75 94.75 95.31 768,217 +0.20(+0.21%)
Dec 16, 2016 94.28 95.50 94.02 95.11 1,410,200 +0.56(+0.59%)
Dec 15, 2016 94.62 95.35 94.34 94.55 423,826 +0.09(+0.10%)
Dec 14, 2016 94.55 95.08 94.07 94.46 411,739 -0.46(-0.48%)
Dec 13, 2016 94.81 96.14 94.65 94.92 288,882 +0.21(+0.22%)
Dec 12, 2016 94.61 95.50 94.00 94.71 393,229 -0.65(-0.68%)
Dec 09, 2016 95.54 96.21 94.50 95.36 344,391 -0.33(-0.34%)
Dec 08, 2016 95.68 96.03 95.08 95.69 260,626 +0.38(+0.40%)
Dec 07, 2016 94.19 95.39 93.92 95.31 336,078 +1.22(+1.30%)
Dec 06, 2016 94.18 94.19 93.26 94.09 395,091 +0.25(+0.27%)
Dec 05, 2016 93.66 94.45 93.31 93.84 408,662 +0.57(+0.61%)
Dec 02, 2016 93.32 94.16 92.71 93.27 865,803 -0.34(-0.36%)
Dec 01, 2016 94.38 94.84 93.31 93.61 962,525 -0.42(-0.45%)
Nov 30, 2016 94.21 94.48 93.39 94.03 699,383 -0.50(-0.53%)
Nov 29, 2016 94.02 94.68 93.81 94.53 382,485 +0.78(+0.83%)
Nov 28, 2016 94.15 94.59 93.58 93.75 480,842 -0.73(-0.77%)
Nov 25, 2016 93.78 94.61 93.50 94.48 141,545 +0.47(+0.50%)
Nov 23, 2016 94.01 94.01 94.01 0 +0.13(+0.14%)
Nov 22, 2016 93.25 94.34 93.25 93.88 410,399 +0.11(+0.12%)
Nov 21, 2016 93.62 94.17 93.20 93.77 524,905 +0.41(+0.44%)
Nov 18, 2016 93.69 94.40 93.26 93.36 522,017 -0.17(-0.18%)
Nov 17, 2016 92.85 93.69 92.12 93.53 447,314 +0.65(+0.70%)
Nov 16, 2016 90.84 92.99 90.66 92.88 558,063 +1.62(+1.78%)
Nov 15, 2016 90.58 91.69 90.57 91.26 557,895 +0.65(+0.72%)
Nov 14, 2016 89.23 90.95 89.08 90.61 744,178 +1.71(+1.92%)
Nov 11, 2016 87.47 89.57 86.09 88.90 677,831 +1.36(+1.55%)
Nov 10, 2016 89.25 89.56 87.54 87.54 379,894 -0.79(-0.89%)
Nov 09, 2016 85.89 88.70 85.40 88.33 613,653 +1.39(+1.60%)
Nov 08, 2016 85.26 87.24 85.26 86.94 533,851 +1.17(+1.36%)
Nov 07, 2016 85.36 85.80 84.06 85.77 1,075,131 +2.15(+2.57%)
Nov 04, 2016 83.20 84.33 82.28 83.62 834,721 +0.13(+0.16%)
Nov 03, 2016 86.11 88.00 83.14 83.49 1,475,782 -6.03(-6.74%)
Nov 02, 2016 89.75 89.85 88.46 89.52 597,476 -0.44(-0.49%)
Nov 01, 2016 91.42 91.43 89.19 89.96 347,880 -1.39(-1.52%)
Oct 31, 2016 91.73 92.19 91.21 91.35 526,389 -0.05(-0.05%)
Oct 28, 2016 90.74 91.84 90.26 91.40 281,855 +0.61(+0.67%)
Oct 27, 2016 91.67 91.67 90.47 90.79 230,310 -0.31(-0.34%)
Oct 26, 2016 90.74 91.86 90.74 91.10 226,105 -0.02(-0.02%)
Oct 25, 2016 92.37 92.37 90.86 91.12 255,789 -1.26(-1.36%)
Oct 24, 2016 91.36 92.77 91.36 92.38 253,644 +1.27(+1.39%)
Oct 21, 2016 90.93 91.22 90.56 91.11 187,179 -0.08(-0.09%)
Oct 20, 2016 91.18 91.81 90.90 91.19 223,420 -0.31(-0.34%)
Oct 19, 2016 91.33 92.00 91.10 91.50 261,016 +0.11(+0.12%)
Oct 18, 2016 92.00 92.14 91.37 91.39 197,041 +0.42(+0.46%)
Oct 17, 2016 91.18 91.59 90.49 90.97 272,771 -0.18(-0.20%)
Oct 14, 2016 92.00 92.41 90.96 91.15 450,260 -0.60(-0.65%)
Oct 13, 2016 91.42 92.12 90.79 91.75 624,355 -0.11(-0.12%)
Oct 12, 2016 91.59 92.10 90.80 91.86 503,150 +0.71(+0.78%)
Oct 11, 2016 91.35 91.86 90.34 91.15 503,754 -0.42(-0.46%)
Oct 10, 2016 91.70 92.42 91.49 91.57 244,300 +0.17(+0.19%)
Oct 07, 2016 92.09 92.32 91.32 91.40 290,301 -0.71(-0.77%)
Oct 06, 2016 92.30 92.30 91.56 92.11 249,233 -0.27(-0.29%)
Oct 05, 2016 92.22 93.13 91.65 92.38 473,420 +0.64(+0.70%)
Oct 04, 2016 91.90 92.61 91.07 91.74 530,678 -0.13(-0.14%)
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.
X