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

Ansys Inc (NQ: ANSS )

327.04 -1.53 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2003 2.041 2.125 2.016 2.109 373,600 +0.08(+3.72%)
Jul 30, 2003 2.047 2.047 2.019 2.033 352,400 -0.01(-0.46%)
Jul 29, 2003 2.076 2.097 2.038 2.042 376,400 -0.05(-2.45%)
Jul 28, 2003 2.051 2.094 2.022 2.094 395,600 +0.05(+2.38%)
Jul 25, 2003 2.096 2.107 2.016 2.045 180,800 -0.05(-2.47%)
Jul 24, 2003 2.105 2.109 2.086 2.097 265,200 +0.00(+0.03%)
Jul 23, 2003 2.000 2.096 2.000 2.096 260,800 +0.08(+3.87%)
Jul 22, 2003 1.992 2.024 1.990 2.018 210,800 +0.00(+0.12%)
Jul 21, 2003 2.023 2.024 1.990 2.016 192,000 -0.00(-0.22%)
Jul 18, 2003 1.994 2.038 1.988 2.020 285,600 +0.01(+0.38%)
Jul 17, 2003 2.116 2.119 2.006 2.013 338,800 -0.11(-5.24%)
Jul 16, 2003 2.121 2.139 2.120 2.124 232,800 -0.01(-0.41%)
Jul 15, 2003 2.102 2.146 2.084 2.132 461,600 +0.03(+1.55%)
Jul 14, 2003 2.091 2.125 2.089 2.100 264,800 +0.01(+0.60%)
Jul 11, 2003 2.078 2.097 2.062 2.087 264,520 +0.01(+0.57%)
Jul 10, 2003 2.146 2.147 2.074 2.076 298,800 -0.09(-3.93%)
Jul 09, 2003 2.156 2.161 2.135 2.161 850,400 +0.01(+0.38%)
Jul 08, 2003 2.116 2.156 2.084 2.152 818,400 +0.04(+1.80%)
Jul 07, 2003 2.027 2.114 2.021 2.114 740,000 +0.10(+4.74%)
Jul 03, 2003 2.031 2.031 1.987 2.019 125,600 -0.01(-0.31%)
Jul 02, 2003 1.994 2.031 1.985 2.025 350,628 +0.05(+2.43%)
Jul 01, 2003 1.997 1.997 1.941 1.977 342,000 +0.02(+0.83%)
Jun 30, 2003 1.965 1.994 1.938 1.961 374,800 +0.02(+1.13%)
Jun 27, 2003 1.930 1.966 1.919 1.939 448,800 +0.00(+0.19%)
Jun 26, 2003 1.958 1.966 1.927 1.935 367,200 -0.02(-1.05%)
Jun 25, 2003 1.931 1.966 1.898 1.956 639,600 +0.04(+2.26%)
Jun 24, 2003 1.948 1.956 1.852 1.913 885,200 -0.03(-1.70%)
Jun 23, 2003 1.959 1.990 1.938 1.946 1,273,200 +0.01(+0.58%)
Jun 20, 2003 1.884 1.943 1.869 1.934 1,188,400 +0.07(+3.51%)
Jun 19, 2003 1.817 1.913 1.817 1.869 1,808,000 +0.04(+2.36%)
Jun 18, 2003 1.797 1.831 1.764 1.826 180,000 +0.02(+1.11%)
Jun 17, 2003 1.820 1.833 1.784 1.806 224,400 -0.01(-0.38%)
Jun 16, 2003 1.746 1.814 1.746 1.812 262,400 +0.07(+4.05%)
Jun 13, 2003 1.725 1.772 1.725 1.742 168,800 +0.00(+0.18%)
Jun 12, 2003 1.751 1.769 1.725 1.739 201,600 -0.02(-1.35%)
Jun 11, 2003 1.701 1.768 1.701 1.762 294,000 +0.04(+2.55%)
Jun 10, 2003 1.746 1.746 1.703 1.719 274,400 -0.00(-0.25%)
Jun 09, 2003 1.769 1.769 1.714 1.723 132,400 -0.02(-1.04%)
Jun 06, 2003 1.759 1.782 1.741 1.741 236,400 -0.01(-0.46%)
Jun 05, 2003 1.756 1.766 1.745 1.749 206,000 -0.01(-0.57%)
Jun 04, 2003 1.768 1.778 1.749 1.759 382,000 -0.01(-0.85%)
Jun 03, 2003 1.754 1.776 1.752 1.774 266,800 +0.00(+0.00%)
Jun 02, 2003 1.798 1.806 1.756 1.774 383,200 -0.01(-0.70%)
May 30, 2003 1.765 1.808 1.765 1.787 603,600 +0.02(+1.24%)
May 29, 2003 1.728 1.779 1.724 1.765 368,400 +0.03(+2.02%)
May 28, 2003 1.719 1.730 1.704 1.730 273,600 +0.02(+1.43%)
May 27, 2003 1.651 1.722 1.639 1.706 530,800 +0.06(+3.49%)
May 23, 2003 1.649 1.650 1.581 1.648 716,400 +0.01(+0.46%)
May 22, 2003 1.617 1.659 1.609 1.641 444,800 +0.01(+0.73%)
May 21, 2003 1.604 1.635 1.594 1.629 268,000 -0.01(-0.65%)
May 20, 2003 1.653 1.656 1.571 1.639 715,600 -0.02(-1.21%)
May 19, 2003 1.738 1.744 1.643 1.659 818,400 -0.09(-5.01%)
May 16, 2003 1.758 1.781 1.746 1.747 400,400 -0.03(-1.62%)
May 15, 2003 1.756 1.801 1.756 1.776 634,400 +0.01(+0.32%)
May 14, 2003 1.799 1.799 1.749 1.770 838,000 -0.02(-1.05%)
May 13, 2003 1.822 1.844 1.784 1.789 492,800 -0.04(-2.45%)
May 12, 2003 1.765 1.850 1.762 1.834 1,096,400 +0.05(+2.84%)
May 09, 2003 1.781 1.788 1.753 1.783 851,200 +0.01(+0.28%)
May 08, 2003 1.766 1.795 1.750 1.778 551,600 -0.01(-0.52%)
May 07, 2003 1.788 1.797 1.778 1.788 696,400 -0.02(-1.31%)
May 06, 2003 1.810 1.828 1.761 1.811 878,800 +0.00(+0.03%)
May 05, 2003 1.728 1.828 1.728 1.811 1,584,400 +0.06(+3.35%)
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.