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

Ansys Inc (NQ: ANSS )

322.11 -2.39 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.