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

Ansys Inc (NQ: ANSS )

326.19 +0.56 (+0.17%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
May 28, 2004 2.731 2.734 2.681 2.695 227,600 -0.03(-1.17%)
May 27, 2004 2.672 2.729 2.663 2.727 301,600 +0.03(+1.18%)
May 26, 2004 2.674 2.723 2.603 2.695 590,800 +0.07(+2.67%)
May 25, 2004 2.513 2.625 2.469 2.625 545,600 +0.11(+4.40%)
May 24, 2004 2.488 2.532 2.457 2.514 504,000 +0.01(+0.40%)
May 21, 2004 2.472 2.504 2.456 2.504 280,800 +0.03(+1.31%)
May 20, 2004 2.436 2.483 2.425 2.472 396,000 +0.03(+1.15%)
May 19, 2004 2.388 2.470 2.376 2.444 490,800 +0.06(+2.52%)
May 18, 2004 2.409 2.436 2.366 2.384 249,600 +0.01(+0.34%)
May 17, 2004 2.416 2.419 2.333 2.376 267,200 -0.07(-2.84%)
May 14, 2004 2.442 2.487 2.414 2.445 302,800 -0.02(-0.81%)
May 13, 2004 2.487 2.502 2.453 2.465 208,000 -0.04(-1.42%)
May 12, 2004 2.408 2.501 2.374 2.501 272,800 +0.07(+2.69%)
May 11, 2004 2.401 2.438 2.382 2.435 276,800 +0.04(+1.83%)
May 10, 2004 2.362 2.424 2.256 2.391 474,400 +0.03(+1.08%)
May 07, 2004 2.349 2.394 2.328 2.366 393,200 +0.01(+0.64%)
May 06, 2004 2.354 2.375 2.349 2.351 659,200 -0.02(-1.03%)
May 05, 2004 2.375 2.393 2.362 2.375 878,400 +0.00(+0.00%)
May 04, 2004 2.469 2.545 2.349 2.375 784,800 +0.10(+4.45%)
May 03, 2004 2.284 2.360 2.274 2.274 307,600 -0.04(-1.73%)
Apr 30, 2004 2.332 2.367 2.292 2.314 298,400 +0.02(+0.82%)
Apr 29, 2004 2.381 2.398 2.281 2.295 374,800 -0.10(-4.33%)
Apr 28, 2004 2.446 2.459 2.384 2.399 347,200 -0.06(-2.49%)
Apr 27, 2004 2.493 2.519 2.438 2.460 343,600 -0.03(-1.11%)
Apr 26, 2004 2.517 2.517 2.397 2.487 392,400 -0.05(-1.80%)
Apr 23, 2004 2.538 2.538 2.453 2.533 118,400 +0.03(+1.32%)
Apr 22, 2004 2.450 2.538 2.450 2.500 208,400 +0.01(+0.33%)
Apr 21, 2004 2.453 2.496 2.435 2.492 123,600 +0.05(+1.94%)
Apr 20, 2004 2.434 2.494 2.434 2.444 205,600 -0.00(-0.13%)
Apr 19, 2004 2.428 2.471 2.413 2.447 161,200 +0.01(+0.41%)
Apr 16, 2004 2.396 2.454 2.384 2.438 269,600 +0.04(+1.85%)
Apr 15, 2004 2.446 2.469 2.393 2.393 108,800 -0.09(-3.45%)
Apr 14, 2004 2.471 2.493 2.433 2.479 52,400 -0.01(-0.23%)
Apr 13, 2004 2.518 2.539 2.476 2.484 161,600 -0.01(-0.58%)
Apr 12, 2004 2.409 2.523 2.409 2.499 294,000 +0.06(+2.67%)
Apr 08, 2004 2.483 2.513 2.434 2.434 94,400 -0.06(-2.36%)
Apr 07, 2004 2.426 2.529 2.403 2.493 196,400 +0.06(+2.39%)
Apr 06, 2004 2.525 2.525 2.430 2.434 214,400 -0.12(-4.58%)
Apr 05, 2004 2.496 2.551 2.489 2.551 210,800 +0.05(+1.92%)
Apr 02, 2004 2.503 2.516 2.493 2.503 273,200 +0.00(+0.05%)
Apr 01, 2004 2.471 2.518 2.471 2.502 169,200 +0.02(+0.73%)
Mar 31, 2004 2.491 2.507 2.469 2.484 200,000 -0.01(-0.30%)
Mar 30, 2004 2.436 2.515 2.431 2.491 243,600 +0.04(+1.45%)
Mar 29, 2004 2.450 2.465 2.406 2.456 182,000 +0.02(+0.72%)
Mar 26, 2004 2.475 2.481 2.426 2.438 200,400 -0.03(-1.22%)
Mar 25, 2004 2.348 2.471 2.348 2.468 326,400 +0.11(+4.47%)
Mar 24, 2004 2.346 2.403 2.288 2.362 290,400 -0.02(-0.84%)
Mar 23, 2004 2.360 2.422 2.336 2.382 307,200 +0.03(+1.33%)
Mar 22, 2004 2.450 2.450 2.341 2.351 238,800 -0.08(-3.37%)
Mar 19, 2004 2.471 2.521 2.426 2.433 259,200 -0.02(-0.69%)
Mar 18, 2004 2.456 2.470 2.376 2.450 230,400 -0.01(-0.53%)
Mar 17, 2004 2.375 2.473 2.375 2.463 174,000 +0.09(+3.66%)
Mar 16, 2004 2.366 2.429 2.334 2.376 332,400 -0.00(-0.21%)
Mar 15, 2004 2.422 2.422 2.366 2.381 474,800 -0.05(-2.06%)
Mar 12, 2004 2.378 2.447 2.378 2.431 318,800 +0.03(+1.28%)
Mar 11, 2004 2.397 2.436 2.382 2.401 249,200 +0.01(+0.60%)
Mar 10, 2004 2.472 2.509 2.386 2.386 154,000 -0.08(-3.19%)
Mar 09, 2004 2.516 2.520 2.451 2.465 272,400 -0.02(-0.75%)
Mar 08, 2004 2.513 2.534 2.484 2.484 244,000 -0.04(-1.49%)
Mar 05, 2004 2.487 2.531 2.487 2.521 385,200 +0.02(+0.85%)
Mar 04, 2004 2.484 2.515 2.472 2.500 223,200 +0.01(+0.42%)
Mar 03, 2004 2.484 2.507 2.464 2.490 235,600 +0.01(+0.33%)
Mar 02, 2004 2.525 2.525 2.468 2.481 428,000 -0.06(-2.36%)
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.