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

Ansys Inc (NQ: ANSS )

324.50 UNCHANGED
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 (%)
Jan 30, 2004 2.475 2.487 2.372 2.373 396,400 -0.08(-3.16%)
Jan 29, 2004 2.572 2.593 2.438 2.450 351,600 -0.13(-5.18%)
Jan 28, 2004 2.659 2.734 2.579 2.584 222,400 -0.05(-1.90%)
Jan 27, 2004 2.666 2.712 2.628 2.634 240,000 -0.05(-2.00%)
Jan 26, 2004 2.755 2.756 2.668 2.688 352,800 -0.01(-0.21%)
Jan 23, 2004 2.750 2.750 2.657 2.693 216,000 -0.02(-0.67%)
Jan 22, 2004 2.775 2.780 2.711 2.711 161,600 -0.04(-1.59%)
Jan 21, 2004 2.774 2.786 2.700 2.755 133,200 +0.02(+0.85%)
Jan 20, 2004 2.703 2.753 2.680 2.732 184,400 +0.05(+2.03%)
Jan 16, 2004 2.778 2.778 2.677 2.678 164,000 -0.09(-3.26%)
Jan 15, 2004 2.777 2.777 2.675 2.768 142,120 -0.00(-0.12%)
Jan 14, 2004 2.732 2.777 2.732 2.771 117,840 +0.04(+1.33%)
Jan 13, 2004 2.781 2.784 2.686 2.735 185,736 -0.05(-1.66%)
Jan 12, 2004 2.661 2.784 2.661 2.781 268,096 +0.09(+3.25%)
Jan 09, 2004 2.715 2.749 2.664 2.694 344,288 -0.03(-1.17%)
Jan 08, 2004 2.652 2.742 2.614 2.726 291,740 +0.09(+3.34%)
Jan 07, 2004 2.547 2.651 2.542 2.638 370,588 +0.09(+3.56%)
Jan 06, 2004 2.547 2.605 2.514 2.547 245,600 +0.01(+0.54%)
Jan 05, 2004 2.496 2.556 2.495 2.533 250,000 +0.05(+1.99%)
Jan 02, 2004 2.471 2.562 2.471 2.484 150,000 +0.00(+0.10%)
Dec 31, 2003 2.561 2.561 2.474 2.481 322,800 -0.07(-2.74%)
Dec 30, 2003 2.546 2.551 2.513 2.551 160,004 +0.01(+0.27%)
Dec 29, 2003 2.547 2.547 2.516 2.544 206,336 +0.03(+1.19%)
Dec 26, 2003 2.502 2.551 2.502 2.514 153,724 -0.02(-0.86%)
Dec 24, 2003 2.534 2.541 2.519 2.536 222,644 -0.00(-0.20%)
Dec 23, 2003 2.480 2.557 2.480 2.541 270,688 +0.03(+1.02%)
Dec 22, 2003 2.561 2.561 2.469 2.516 367,036 -0.04(-1.71%)
Dec 19, 2003 2.527 2.560 2.465 2.559 214,844 +0.05(+1.87%)
Dec 18, 2003 2.463 2.531 2.442 2.513 108,748 +0.08(+3.29%)
Dec 17, 2003 2.474 2.489 2.405 2.433 108,820 -0.02(-0.64%)
Dec 16, 2003 2.469 2.473 2.375 2.448 220,020 -0.03(-1.09%)
Dec 15, 2003 2.544 2.569 2.471 2.475 519,696 -0.03(-1.15%)
Dec 12, 2003 2.494 2.506 2.468 2.504 164,580 +0.04(+1.55%)
Dec 11, 2003 2.384 2.519 2.384 2.466 244,800 +0.09(+3.63%)
Dec 10, 2003 2.435 2.453 2.364 2.379 282,548 -0.06(-2.38%)
Dec 09, 2003 2.401 2.447 2.356 2.438 683,844 +0.02(+0.83%)
Dec 08, 2003 2.422 2.423 2.384 2.417 215,972 +0.01(+0.29%)
Dec 05, 2003 2.472 2.472 2.401 2.411 183,372 -0.06(-2.48%)
Dec 04, 2003 2.421 2.481 2.396 2.472 278,616 +0.04(+1.72%)
Dec 03, 2003 2.527 2.546 2.396 2.430 270,016 -0.13(-5.17%)
Dec 02, 2003 2.592 2.597 2.529 2.562 248,232 -0.02(-0.70%)
Dec 01, 2003 2.422 2.596 2.399 2.581 520,176 +0.17(+7.05%)
Nov 28, 2003 2.465 2.465 2.406 2.411 62,916 -0.05(-1.86%)
Nov 26, 2003 2.483 2.483 2.429 2.456 171,776 -0.01(-0.51%)
Nov 25, 2003 2.473 2.484 2.409 2.469 378,752 -0.01(-0.30%)
Nov 24, 2003 2.417 2.482 2.406 2.476 348,976 +0.04(+1.69%)
Nov 21, 2003 2.362 2.438 2.407 2.435 345,876 +0.07(+3.07%)
Nov 20, 2003 2.397 2.397 2.362 2.362 240,048 -0.02(-0.97%)
Nov 19, 2003 2.375 2.414 2.375 2.386 130,020 +0.00(+0.05%)
Nov 18, 2003 2.317 2.439 2.317 2.384 136,716 +0.04(+1.65%)
Nov 17, 2003 2.416 2.421 2.328 2.346 122,860 -0.08(-3.25%)
Nov 14, 2003 2.471 2.473 2.421 2.424 194,796 -0.03(-1.17%)
Nov 13, 2003 2.455 2.459 2.411 2.453 256,992 +0.00(+0.00%)
Nov 12, 2003 2.430 2.456 2.376 2.453 215,948 +0.01(+0.46%)
Nov 11, 2003 2.538 2.541 2.438 2.442 346,968 -0.09(-3.63%)
Nov 10, 2003 2.515 2.556 2.456 2.534 266,836 +0.03(+1.20%)
Nov 07, 2003 2.500 2.516 2.483 2.504 278,628 +0.01(+0.20%)
Nov 06, 2003 2.482 2.499 2.428 2.499 178,556 +0.02(+1.01%)
Nov 05, 2003 2.353 2.513 2.307 2.474 759,620 +0.19(+8.26%)
Nov 04, 2003 2.336 2.346 2.271 2.285 436,616 -0.08(-3.20%)
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.