Ansys Inc (NQ: ANSS )

378.65 USD +9.14 (+2.47%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 57.24 57.56 56.87 57.28 475,877 +0.04(+0.07%)
Dec 29, 2011 57.08 57.37 56.61 57.24 171,841 +0.63(+1.11%)
Dec 28, 2011 57.91 57.91 56.47 56.61 254,046 -1.24(-2.14%)
Dec 27, 2011 57.95 59.04 57.45 57.85 191,544 -0.10(-0.17%)
Dec 23, 2011 57.44 58.01 56.95 57.95 148,302 +0.56(+0.98%)
Dec 21, 2011 59.50 59.50 56.55 57.39 310,750 -2.14(-3.59%)
Dec 20, 2011 58.74 59.94 58.66 59.53 389,983 +1.52(+2.62%)
Dec 19, 2011 59.92 60.10 57.87 58.01 248,316 -1.50(-2.52%)
Dec 16, 2011 59.09 60.94 59.06 59.51 634,759 +0.61(+1.04%)
Dec 15, 2011 58.89 59.05 57.94 58.90 325,157 +0.77(+1.32%)
Dec 14, 2011 59.13 59.13 57.48 58.13 321,597 -1.27(-2.14%)
Dec 13, 2011 60.66 61.01 59.18 59.40 308,300 -1.11(-1.83%)
Dec 12, 2011 61.29 61.39 60.06 60.51 231,638 -1.47(-2.37%)
Dec 09, 2011 60.36 62.08 60.12 61.98 246,818 +1.77(+2.94%)
Dec 08, 2011 60.70 61.24 60.05 60.21 227,163 -1.08(-1.76%)
Dec 07, 2011 61.05 61.54 59.74 61.29 301,741 -0.19(-0.31%)
Dec 06, 2011 61.57 61.75 61.14 61.48 194,663 +0.07(+0.11%)
Dec 05, 2011 61.14 62.06 60.98 61.41 344,897 +1.08(+1.79%)
Dec 02, 2011 61.99 62.05 60.24 60.33 478,110 -1.13(-1.84%)
Dec 01, 2011 61.64 62.30 61.17 61.46 408,974 -0.51(-0.82%)
Nov 30, 2011 60.39 61.99 60.38 61.97 622,966 +3.08(+5.23%)
Nov 29, 2011 58.44 59.16 58.11 58.89 522,205 +0.53(+0.91%)
Nov 28, 2011 58.62 59.38 57.77 58.36 524,237 +1.43(+2.51%)
Nov 25, 2011 56.50 57.43 56.10 56.93 232,255 +0.08(+0.14%)
Nov 23, 2011 57.39 57.99 56.41 56.85 256,481 -1.00(-1.73%)
Nov 22, 2011 58.59 58.70 57.38 57.85 605,730 -0.76(-1.30%)
Nov 21, 2011 57.89 58.68 57.22 58.61 911,315 -0.10(-0.17%)
Nov 18, 2011 58.57 58.86 57.58 58.71 494,129 +0.46(+0.79%)
Nov 17, 2011 58.63 58.85 57.66 58.25 705,400 -0.69(-1.17%)
Nov 16, 2011 58.48 60.17 57.73 58.94 345,478 -0.21(-0.36%)
Nov 15, 2011 58.36 59.72 58.18 59.15 181,231 +0.48(+0.82%)
Nov 14, 2011 58.43 59.33 58.35 58.67 183,157 -0.15(-0.26%)
Nov 11, 2011 58.30 59.28 58.13 58.82 204,193 +1.12(+1.94%)
Nov 10, 2011 57.63 57.92 56.71 57.70 286,213 +0.77(+1.35%)
Nov 09, 2011 58.38 58.60 56.80 56.93 319,747 -2.67(-4.48%)
Nov 08, 2011 59.99 60.83 58.74 59.60 506,021 -0.28(-0.47%)
Nov 07, 2011 57.80 59.97 57.58 59.88 686,019 +1.94(+3.35%)
Nov 04, 2011 57.26 58.25 56.66 57.94 321,271 -0.03(-0.05%)
Nov 03, 2011 55.04 58.47 53.46 57.97 979,979 +3.66(+6.74%)
Nov 02, 2011 53.73 54.80 53.15 54.31 671,055 +1.37(+2.59%)
Nov 01, 2011 52.51 53.99 52.44 52.94 481,250 -1.42(-2.61%)
Oct 31, 2011 54.14 55.09 53.47 54.36 422,950 -0.57(-1.04%)
Oct 28, 2011 54.80 55.11 54.41 54.93 228,524 -0.13(-0.24%)
Oct 27, 2011 53.26 55.18 53.05 55.06 443,100 +3.41(+6.60%)
Oct 26, 2011 51.91 51.91 50.13 51.65 276,718 +0.32(+0.62%)
Oct 25, 2011 51.47 51.84 50.92 51.33 238,226 -0.42(-0.81%)
Oct 24, 2011 51.15 51.85 50.81 51.75 858,743 +0.79(+1.55%)
Oct 21, 2011 51.20 51.37 50.35 50.96 207,681 +0.31(+0.61%)
Oct 20, 2011 50.44 50.88 49.36 50.65 201,606 +0.14(+0.28%)
Oct 19, 2011 51.45 51.84 50.39 50.51 183,789 -1.06(-2.06%)
Oct 18, 2011 50.75 51.85 50.04 51.57 232,754 +1.01(+2.00%)
Oct 17, 2011 51.48 51.82 50.40 50.56 317,864 -1.34(-2.58%)
Oct 14, 2011 51.49 52.03 51.23 51.90 185,726 +1.03(+2.02%)
Oct 13, 2011 50.25 50.96 50.07 50.87 193,558 +0.35(+0.69%)
Oct 12, 2011 50.04 51.23 49.83 50.52 234,982 +0.74(+1.49%)
Oct 11, 2011 48.88 49.93 48.42 49.78 584,800 +0.64(+1.30%)
Oct 10, 2011 48.78 49.19 48.25 49.14 746,935 +1.16(+2.42%)
Oct 07, 2011 48.80 48.98 47.84 47.98 963,668 -0.65(-1.34%)
Oct 06, 2011 48.30 48.81 47.80 48.63 642,887 -0.02(-0.04%)
Oct 05, 2011 47.77 49.05 47.29 48.65 441,387 +1.05(+2.21%)
Oct 04, 2011 46.04 47.61 45.96 47.60 604,798 +1.08(+2.32%)
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