Ansys Inc (NQ: ANSS )

366.98 USD +2.70 (+0.74%)
Streaming Delayed Price Updated: 9:46 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.24 10.24 9.898 9.925 80,700 -0.28(-2.74%)
Dec 30, 2003 10.18 10.21 10.05 10.21 40,001 +0.03(+0.27%)
Dec 29, 2003 10.19 10.19 10.06 10.18 51,584 +0.12(+1.19%)
Dec 26, 2003 10.01 10.20 10.01 10.06 38,431 -0.09(-0.86%)
Dec 24, 2003 10.14 10.16 10.07 10.14 55,661 -0.02(-0.20%)
Dec 23, 2003 9.920 10.23 9.920 10.16 67,672 +0.10(+1.02%)
Dec 22, 2003 10.24 10.24 9.877 10.06 91,759 -0.18(-1.71%)
Dec 19, 2003 10.11 10.24 9.860 10.24 53,711 +0.19(+1.87%)
Dec 18, 2003 9.852 10.12 9.770 10.05 27,187 +0.32(+3.29%)
Dec 17, 2003 9.895 9.957 9.620 9.730 27,205 -0.06(-0.64%)
Dec 16, 2003 9.875 9.893 9.500 9.793 55,005 -0.11(-1.09%)
Dec 15, 2003 10.18 10.28 9.883 9.900 129,924 -0.12(-1.15%)
Dec 12, 2003 9.975 10.03 9.873 10.02 41,145 +0.15(+1.55%)
Dec 11, 2003 9.537 10.07 9.537 9.863 61,200 +0.35(+3.62%)
Dec 10, 2003 9.740 9.812 9.455 9.518 70,637 -0.23(-2.38%)
Dec 09, 2003 9.602 9.787 9.425 9.750 170,961 +0.08(+0.83%)
Dec 08, 2003 9.688 9.693 9.537 9.670 53,993 +0.03(+0.29%)
Dec 05, 2003 9.887 9.887 9.602 9.643 45,843 -0.24(-2.48%)
Dec 04, 2003 9.682 9.925 9.582 9.887 69,654 +0.17(+1.72%)
Dec 03, 2003 10.11 10.18 9.585 9.720 67,504 -0.53(-5.17%)
Dec 02, 2003 10.37 10.39 10.12 10.25 62,058 -0.07(-0.70%)
Dec 01, 2003 9.688 10.38 9.598 10.32 130,044 +0.68(+7.05%)
Nov 28, 2003 9.860 9.860 9.625 9.643 15,729 -0.18(-1.86%)
Nov 26, 2003 9.932 9.932 9.715 9.825 42,944 -0.05(-0.51%)
Nov 25, 2003 9.894 9.938 9.635 9.875 94,688 -0.03(-0.30%)
Nov 24, 2003 9.668 9.928 9.625 9.905 87,244 +0.16(+1.69%)
Nov 21, 2003 9.450 9.750 9.627 9.740 86,469 +0.29(+3.07%)
Nov 20, 2003 9.590 9.590 9.450 9.450 60,012 -0.09(-0.97%)
Nov 19, 2003 9.500 9.655 9.500 9.543 32,505 +0.01(+0.05%)
Nov 18, 2003 9.270 9.758 9.270 9.537 34,179 +0.15(+1.65%)
Nov 17, 2003 9.665 9.685 9.312 9.383 30,715 -0.31(-3.25%)
Nov 14, 2003 9.885 9.890 9.685 9.697 48,699 -0.12(-1.17%)
Nov 13, 2003 9.820 9.838 9.643 9.812 64,248 +0.00(+0.00%)
Nov 12, 2003 9.720 9.825 9.502 9.812 53,987 +0.04(+0.46%)
Nov 11, 2003 10.15 10.16 9.752 9.768 86,742 -0.37(-3.63%)
Nov 10, 2003 10.06 10.22 9.822 10.13 66,709 +0.12(+1.20%)
Nov 07, 2003 10.00 10.06 9.932 10.02 69,657 +0.02(+0.20%)
Nov 06, 2003 9.930 9.995 9.710 9.995 44,639 +0.10(+1.01%)
Nov 05, 2003 9.412 10.05 9.227 9.895 189,905 +0.75(+8.26%)
Nov 04, 2003 9.342 9.385 9.082 9.140 109,154 -0.30(-3.20%)
Nov 03, 2003 8.943 9.508 8.943 9.443 55,860 +0.53(+5.98%)
Oct 31, 2003 8.890 9.088 8.880 8.910 91,643 -0.02(-0.17%)
Oct 30, 2003 9.037 9.088 8.883 8.925 109,101 -0.11(-1.24%)
Oct 29, 2003 9.037 9.062 8.980 9.037 53,881 +0.00(+0.00%)
Oct 28, 2003 8.902 9.080 8.887 9.037 146,632 +0.00(+0.00%)
Oct 27, 2003 8.852 9.185 8.852 9.037 54,400 +0.11(+1.26%)
Oct 24, 2003 9.050 9.145 8.867 8.925 100,100 -0.14(-1.52%)
Oct 23, 2003 9.523 9.535 9.037 9.062 70,600 -0.54(-5.60%)
Oct 22, 2003 9.675 9.748 9.537 9.600 44,700 -0.15(-1.54%)
Oct 21, 2003 9.963 10.00 9.575 9.750 59,959 -0.23(-2.33%)
Oct 20, 2003 9.950 9.998 9.463 9.982 59,665 -0.05(-0.55%)
Oct 17, 2003 10.07 10.24 10.00 10.04 106,475 +0.04(+0.35%)
Oct 16, 2003 9.850 10.03 9.840 10.00 54,641 +0.15(+1.55%)
Oct 15, 2003 9.965 9.975 9.582 9.850 60,038 -0.07(-0.71%)
Oct 14, 2003 9.660 9.920 9.620 9.920 42,108 +0.34(+3.55%)
Oct 13, 2003 9.500 9.688 9.465 9.580 38,361 +0.09(+0.92%)
Oct 10, 2003 9.590 9.748 9.380 9.492 38,046 -0.06(-0.63%)
Oct 09, 2003 9.565 9.750 9.512 9.553 84,210 -0.01(-0.13%)
Oct 08, 2003 9.425 9.625 9.375 9.565 47,013 +0.19(+2.00%)
Oct 07, 2003 9.557 9.557 9.338 9.377 61,814 -0.18(-1.91%)
Oct 06, 2003 8.613 9.623 8.613 9.560 106,944 +0.91(+10.49%)
Oct 03, 2003 9.010 9.085 8.533 8.652 141,302 -0.22(-2.45%)
Oct 02, 2003 9.070 9.075 8.855 8.870 55,421 -0.17(-1.91%)
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.
X