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 (%)
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%)
Sep 02, 2003 2.188 2.240 2.181 2.231 270,400 +0.02(+0.96%)
Aug 29, 2003 2.229 2.272 2.209 2.209 162,000 -0.01(-0.56%)
Aug 28, 2003 2.204 2.224 2.181 2.222 237,200 +0.04(+1.75%)
Aug 27, 2003 2.187 2.206 2.181 2.184 271,600 -0.03(-1.16%)
Aug 26, 2003 2.312 2.312 2.188 2.209 528,400 -0.11(-4.75%)
Aug 25, 2003 2.331 2.334 2.264 2.320 229,600 +0.00(+0.04%)
Aug 22, 2003 2.360 2.365 2.306 2.319 339,600 -0.03(-1.28%)
Aug 21, 2003 2.305 2.350 2.303 2.349 275,200 +0.05(+2.01%)
Aug 20, 2003 2.212 2.312 2.212 2.303 453,200 +0.07(+2.91%)
Aug 19, 2003 2.175 2.269 2.169 2.237 652,000 +0.07(+3.41%)
Aug 18, 2003 2.150 2.171 2.111 2.164 351,600 +0.03(+1.23%)
Aug 15, 2003 2.107 2.153 2.084 2.138 147,200 +0.03(+1.21%)
Aug 14, 2003 2.125 2.136 2.099 2.112 163,200 -0.02(-1.05%)
Aug 13, 2003 2.122 2.136 2.091 2.134 297,600 +0.02(+0.89%)
Aug 12, 2003 2.087 2.121 2.070 2.116 231,600 +0.03(+1.56%)
Aug 11, 2003 2.066 2.100 2.066 2.083 77,600 +0.02(+0.85%)
Aug 08, 2003 2.081 2.100 2.059 2.066 157,200 -0.00(-0.09%)
Aug 07, 2003 2.086 2.096 2.062 2.067 250,800 -0.03(-1.55%)
Aug 06, 2003 2.083 2.115 2.062 2.100 255,200 +0.01(+0.30%)
Aug 05, 2003 2.093 2.125 2.093 2.094 215,600 -0.01(-0.45%)
Aug 04, 2003 2.096 2.125 2.034 2.103 322,000 -0.00(-0.21%)
Aug 01, 2003 2.095 2.127 2.054 2.107 239,200 -0.00(-0.06%)
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%)
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.