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

Ansys Inc (NQ: ANSS )

325.97 +1.16 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 28, 2003 2.465 2.465 2.406 2.411 62,916 -0.05(-1.86%)
Nov 26, 2003 2.483 2.483 2.429 2.456 171,776 -0.01(-0.51%)
Nov 25, 2003 2.473 2.484 2.409 2.469 378,752 -0.01(-0.30%)
Nov 24, 2003 2.417 2.482 2.406 2.476 348,976 +0.04(+1.69%)
Nov 21, 2003 2.362 2.438 2.407 2.435 345,876 +0.07(+3.07%)
Nov 20, 2003 2.397 2.397 2.362 2.362 240,048 -0.02(-0.97%)
Nov 19, 2003 2.375 2.414 2.375 2.386 130,020 +0.00(+0.05%)
Nov 18, 2003 2.317 2.439 2.317 2.384 136,716 +0.04(+1.65%)
Nov 17, 2003 2.416 2.421 2.328 2.346 122,860 -0.08(-3.25%)
Nov 14, 2003 2.471 2.473 2.421 2.424 194,796 -0.03(-1.17%)
Nov 13, 2003 2.455 2.459 2.411 2.453 256,992 +0.00(+0.00%)
Nov 12, 2003 2.430 2.456 2.376 2.453 215,948 +0.01(+0.46%)
Nov 11, 2003 2.538 2.541 2.438 2.442 346,968 -0.09(-3.63%)
Nov 10, 2003 2.515 2.556 2.456 2.534 266,836 +0.03(+1.20%)
Nov 07, 2003 2.500 2.516 2.483 2.504 278,628 +0.01(+0.20%)
Nov 06, 2003 2.482 2.499 2.428 2.499 178,556 +0.02(+1.01%)
Nov 05, 2003 2.353 2.513 2.307 2.474 759,620 +0.19(+8.26%)
Nov 04, 2003 2.336 2.346 2.271 2.285 436,616 -0.08(-3.20%)
Nov 03, 2003 2.236 2.377 2.236 2.361 223,440 +0.13(+5.98%)
Oct 31, 2003 2.223 2.272 2.220 2.228 366,572 -0.00(-0.17%)
Oct 30, 2003 2.259 2.272 2.221 2.231 436,404 -0.03(-1.25%)
Oct 29, 2003 2.259 2.266 2.245 2.259 215,524 +0.00(+0.00%)
Oct 28, 2003 2.226 2.270 2.222 2.259 586,528 +0.00(+0.00%)
Oct 27, 2003 2.213 2.296 2.213 2.259 217,600 +0.03(+1.26%)
Oct 24, 2003 2.263 2.286 2.217 2.231 400,400 -0.03(-1.52%)
Oct 23, 2003 2.381 2.384 2.259 2.266 282,400 -0.13(-5.60%)
Oct 22, 2003 2.419 2.437 2.384 2.400 178,800 -0.04(-1.54%)
Oct 21, 2003 2.491 2.500 2.394 2.438 239,836 -0.06(-2.33%)
Oct 20, 2003 2.487 2.499 2.366 2.496 238,660 -0.01(-0.55%)
Oct 17, 2003 2.518 2.561 2.500 2.509 425,900 +0.01(+0.35%)
Oct 16, 2003 2.462 2.507 2.460 2.501 218,564 +0.04(+1.55%)
Oct 15, 2003 2.491 2.494 2.396 2.462 240,152 -0.02(-0.71%)
Oct 14, 2003 2.415 2.480 2.405 2.480 168,432 +0.08(+3.55%)
Oct 13, 2003 2.375 2.422 2.366 2.395 153,444 +0.02(+0.92%)
Oct 10, 2003 2.397 2.437 2.345 2.373 152,184 -0.01(-0.63%)
Oct 09, 2003 2.391 2.438 2.378 2.388 336,840 -0.00(-0.13%)
Oct 08, 2003 2.356 2.406 2.344 2.391 188,052 +0.05(+2.00%)
Oct 07, 2003 2.389 2.389 2.334 2.344 247,256 -0.05(-1.91%)
Oct 06, 2003 2.153 2.406 2.153 2.390 427,776 +0.23(+10.49%)
Oct 03, 2003 2.252 2.271 2.133 2.163 565,208 -0.05(-2.45%)
Oct 02, 2003 2.268 2.269 2.214 2.217 221,684 -0.04(-1.91%)
Oct 01, 2003 2.216 2.274 2.216 2.261 238,536 +0.04(+1.77%)
Sep 30, 2003 2.284 2.288 2.215 2.221 288,368 -0.03(-1.36%)
Sep 29, 2003 2.235 2.287 2.214 2.252 311,832 +0.03(+1.18%)
Sep 26, 2003 2.284 2.337 2.225 2.226 285,544 -0.08(-3.39%)
Sep 25, 2003 2.401 2.405 2.281 2.304 298,572 -0.10(-4.28%)
Sep 24, 2003 2.500 2.502 2.411 2.407 312,176 -0.09(-3.73%)
Sep 23, 2003 2.386 2.500 2.386 2.500 408,828 +0.12(+4.90%)
Sep 22, 2003 2.376 2.401 2.341 2.383 174,740 +0.00(+0.05%)
Sep 19, 2003 2.406 2.408 2.372 2.382 206,704 -0.02(-0.94%)
Sep 18, 2003 2.372 2.404 2.359 2.404 213,968 +0.03(+1.24%)
Sep 17, 2003 2.379 2.379 2.353 2.375 176,520 +0.00(+0.00%)
Sep 16, 2003 2.362 2.378 2.338 2.375 469,700 +0.02(+1.06%)
Sep 15, 2003 2.372 2.416 2.344 2.350 243,600 -0.05(-1.96%)
Sep 12, 2003 2.406 2.406 2.331 2.397 162,400 -0.02(-0.90%)
Sep 11, 2003 2.356 2.424 2.338 2.419 334,800 +0.04(+1.84%)
Sep 10, 2003 2.376 2.406 2.366 2.375 325,600 -0.02(-0.91%)
Sep 09, 2003 2.374 2.406 2.374 2.397 122,800 -0.01(-0.29%)
Sep 08, 2003 2.344 2.415 2.344 2.404 312,000 +0.07(+3.03%)
Sep 05, 2003 2.410 2.396 2.328 2.333 247,232 -0.08(-3.19%)
Sep 04, 2003 2.359 2.419 2.359 2.410 303,200 +0.04(+1.50%)
Sep 03, 2003 2.261 2.375 2.237 2.374 308,000 +0.14(+6.44%)
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.