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 31, 2002 5.045 5.287 4.995 5.050 122,300 -0.05(-0.93%)
Dec 30, 2002 5.168 5.168 4.975 5.097 90,900 -0.08(-1.50%)
Dec 27, 2002 5.025 5.285 4.975 5.175 57,300 +0.04(+0.68%)
Dec 26, 2002 5.000 5.200 5.000 5.140 11,100 +0.08(+1.53%)
Dec 24, 2002 5.117 5.213 5.005 5.062 15,200 -0.15(-2.88%)
Dec 23, 2002 4.848 5.225 4.848 5.213 61,400 +0.22(+4.41%)
Dec 20, 2002 4.848 5.130 4.848 4.992 69,000 +0.22(+4.72%)
Dec 19, 2002 4.747 4.843 4.543 4.768 62,100 +0.05(+1.11%)
Dec 18, 2002 4.750 4.750 4.660 4.715 52,400 -0.01(-0.31%)
Dec 17, 2002 4.830 4.830 4.670 4.730 62,700 -0.08(-1.71%)
Dec 16, 2002 4.912 4.912 4.630 4.812 119,600 -0.10(-2.04%)
Dec 13, 2002 5.070 5.128 4.890 4.912 61,100 -0.21(-4.01%)
Dec 12, 2002 5.070 5.128 4.997 5.117 164,000 +0.08(+1.59%)
Dec 11, 2002 5.080 5.138 4.965 5.037 21,000 -0.02(-0.40%)
Dec 10, 2002 4.880 5.150 4.875 5.058 169,500 +0.18(+3.74%)
Dec 09, 2002 4.790 4.925 4.790 4.875 30,800 +0.03(+0.57%)
Dec 06, 2002 4.808 4.923 4.785 4.848 16,100 -0.03(-0.62%)
Dec 05, 2002 4.907 4.950 4.838 4.878 31,300 -0.01(-0.26%)
Dec 04, 2002 4.973 5.003 4.683 4.890 104,900 -0.19(-3.79%)
Dec 03, 2002 4.997 5.098 4.960 5.082 98,300 +0.06(+1.19%)
Dec 02, 2002 5.287 5.287 4.997 5.022 34,400 -0.13(-2.48%)
Nov 29, 2002 5.375 5.375 5.115 5.150 19,000 -0.21(-3.87%)
Nov 27, 2002 5.348 5.405 5.287 5.357 66,200 +0.06(+1.08%)
Nov 26, 2002 5.365 5.388 5.120 5.300 40,400 -0.08(-1.40%)
Nov 25, 2002 5.162 5.487 5.160 5.375 113,700 +0.12(+2.38%)
Nov 22, 2002 5.138 5.263 4.830 5.250 57,500 +0.00(+0.05%)
Nov 21, 2002 4.955 5.250 4.925 5.247 74,100 +0.25(+5.00%)
Nov 20, 2002 4.853 5.000 4.850 4.997 80,800 +0.15(+3.09%)
Nov 19, 2002 4.935 4.935 4.768 4.848 53,300 -0.00(-0.10%)
Nov 18, 2002 4.992 5.067 4.787 4.853 42,900 -0.15(-2.95%)
Nov 15, 2002 4.987 5.110 4.987 5.000 51,200 -0.01(-0.30%)
Nov 14, 2002 4.763 5.030 4.763 5.015 119,400 +0.17(+3.56%)
Nov 13, 2002 4.900 4.995 4.707 4.843 39,300 -0.14(-2.76%)
Nov 12, 2002 4.625 4.990 4.617 4.980 60,300 +0.30(+6.41%)
Nov 11, 2002 5.022 5.175 4.625 4.680 91,800 -0.36(-7.10%)
Nov 08, 2002 5.157 5.188 5.025 5.037 60,400 -0.12(-2.28%)
Nov 07, 2002 5.375 5.375 5.135 5.155 197,100 -0.16(-2.96%)
Nov 06, 2002 5.200 5.375 5.152 5.312 150,800 +0.11(+2.12%)
Nov 05, 2002 5.265 5.265 5.077 5.202 42,100 -0.10(-1.89%)
Nov 04, 2002 4.990 5.530 4.987 5.302 176,700 +0.32(+6.42%)
Nov 01, 2002 4.840 4.987 4.782 4.982 98,200 +0.08(+1.68%)
Oct 31, 2002 4.803 4.900 4.760 4.900 119,200 +0.12(+2.40%)
Oct 30, 2002 4.668 4.830 4.615 4.785 34,000 +0.17(+3.80%)
Oct 29, 2002 4.883 4.888 4.550 4.610 101,800 -0.30(-6.16%)
Oct 28, 2002 4.862 4.963 4.782 4.912 51,800 +0.05(+1.13%)
Oct 25, 2002 4.673 4.862 4.640 4.857 70,249 +0.18(+3.96%)
Oct 24, 2002 4.942 4.942 4.055 4.673 424,987 -0.22(-4.55%)
Oct 23, 2002 4.840 4.957 4.840 4.895 94,277 -0.05(-0.96%)
Oct 22, 2002 4.850 4.950 4.662 4.942 82,800 +0.08(+1.75%)
Oct 21, 2002 4.537 4.870 4.525 4.857 105,100 +0.31(+6.82%)
Oct 18, 2002 4.455 4.683 4.383 4.548 83,900 +0.12(+2.61%)
Oct 17, 2002 4.155 4.442 4.152 4.432 38,000 +0.32(+7.89%)
Oct 16, 2002 4.255 4.272 4.027 4.108 71,600 -0.20(-4.63%)
Oct 15, 2002 4.205 4.455 4.183 4.308 64,800 +0.17(+4.06%)
Oct 14, 2002 3.987 4.200 3.938 4.139 39,700 +0.15(+3.81%)
Oct 11, 2002 3.888 4.037 3.845 3.987 65,200 +0.12(+3.04%)
Oct 10, 2002 3.612 3.885 3.610 3.870 318,400 +0.27(+7.43%)
Oct 09, 2002 3.962 3.982 3.692 3.603 577,500 -0.45(-11.15%)
Oct 08, 2002 3.777 4.095 3.777 4.054 111,300 +0.30(+8.05%)
Oct 07, 2002 3.438 3.897 3.438 3.752 298,230 +0.25(+7.14%)
Oct 04, 2002 3.712 3.712 3.400 3.502 232,850 -0.19(-5.15%)
Oct 03, 2002 3.790 3.865 3.575 3.692 126,440 -0.12(-3.15%)
Oct 02, 2002 3.950 3.962 3.615 3.812 286,200 -0.17(-4.34%)
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