Ansys Inc (NQ: ANSS )

378.65 USD +9.14 (+2.47%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.77 16.25 15.77 16.03 129,100 +0.16(+0.98%)
Dec 30, 2004 16.20 16.26 15.88 15.88 80,900 -0.32(-1.98%)
Dec 29, 2004 16.15 16.31 16.03 16.20 150,100 +0.20(+1.22%)
Dec 28, 2004 15.72 16.12 15.72 16.00 89,600 +0.26(+1.62%)
Dec 27, 2004 15.84 16.00 15.59 15.74 175,900 +0.20(+1.29%)
Dec 23, 2004 15.60 15.97 15.41 15.54 224,600 -0.04(-0.22%)
Dec 22, 2004 15.95 15.95 15.34 15.58 224,600 -0.29(-1.86%)
Dec 21, 2004 14.88 15.88 14.88 15.88 197,700 +0.85(+5.66%)
Dec 20, 2004 15.23 15.77 14.88 15.03 250,400 -0.57(-3.69%)
Dec 17, 2004 15.68 15.76 15.34 15.60 175,200 +0.03(+0.16%)
Dec 16, 2004 15.86 16.00 15.49 15.57 106,000 -0.18(-1.11%)
Dec 15, 2004 16.00 16.00 15.38 15.75 155,200 -0.22(-1.38%)
Dec 14, 2004 15.70 15.98 15.53 15.97 183,500 +0.40(+2.54%)
Dec 13, 2004 15.38 15.67 15.38 15.57 110,900 +0.12(+0.78%)
Dec 10, 2004 15.54 15.75 15.37 15.46 140,500 -0.28(-1.75%)
Dec 09, 2004 15.93 15.94 15.13 15.73 166,800 -0.20(-1.26%)
Dec 08, 2004 15.88 16.30 15.70 15.93 265,000 +0.09(+0.60%)
Dec 07, 2004 16.79 16.79 15.82 15.84 276,100 -0.74(-4.49%)
Dec 06, 2004 16.81 16.98 16.56 16.58 258,300 +0.01(+0.06%)
Dec 03, 2004 16.43 16.84 16.24 16.57 249,800 +0.22(+1.35%)
Dec 02, 2004 15.88 16.70 15.77 16.35 314,200 +0.39(+2.44%)
Dec 01, 2004 15.31 16.14 15.31 15.96 232,500 +0.62(+4.01%)
Nov 30, 2004 15.62 15.91 15.34 15.35 320,000 -0.28(-1.79%)
Nov 29, 2004 15.34 15.75 15.18 15.62 425,500 +0.11(+0.68%)
Nov 26, 2004 15.74 15.74 15.42 15.52 61,100 +0.04(+0.23%)
Nov 24, 2004 15.50 15.75 15.47 15.48 205,200 -0.04(-0.26%)
Nov 23, 2004 15.71 15.75 15.46 15.53 190,900 -0.04(-0.22%)
Nov 22, 2004 15.51 15.71 15.49 15.56 157,000 -0.04(-0.22%)
Nov 19, 2004 15.73 15.88 15.50 15.60 160,300 -0.22(-1.39%)
Nov 18, 2004 15.70 15.89 15.65 15.81 148,400 +0.02(+0.13%)
Nov 17, 2004 15.71 16.01 15.62 15.79 189,400 -0.02(-0.09%)
Nov 16, 2004 16.08 16.11 15.72 15.81 167,700 -0.33(-2.01%)
Nov 15, 2004 15.85 16.14 15.62 16.14 159,800 +0.38(+2.38%)
Nov 12, 2004 15.80 15.88 15.56 15.76 99,600 -0.04(-0.22%)
Nov 11, 2004 15.70 15.80 15.59 15.79 121,800 +0.16(+1.06%)
Nov 10, 2004 15.65 15.94 15.48 15.63 213,900 -0.01(-0.10%)
Nov 09, 2004 15.21 15.94 15.21 15.64 234,100 +0.33(+2.19%)
Nov 08, 2004 15.84 15.87 15.21 15.31 243,100 -0.34(-2.17%)
Nov 05, 2004 15.56 16.25 15.50 15.65 333,500 +0.22(+1.43%)
Nov 04, 2004 14.94 15.44 14.61 15.43 391,100 +1.13(+7.94%)
Nov 03, 2004 14.04 14.48 13.88 14.29 158,200 +0.42(+3.03%)
Nov 02, 2004 13.76 14.19 13.75 13.88 126,400 -0.07(-0.50%)
Nov 01, 2004 13.70 14.12 13.43 13.95 109,500 +0.14(+1.05%)
Oct 29, 2004 13.98 13.98 13.69 13.80 85,800 -0.15(-1.08%)
Oct 28, 2004 13.93 14.12 13.75 13.95 102,600 -0.04(-0.29%)
Oct 27, 2004 13.44 14.02 13.44 13.99 141,100 +0.31(+2.30%)
Oct 26, 2004 13.50 13.79 13.49 13.68 148,800 +0.07(+0.48%)
Oct 25, 2004 13.35 13.61 12.89 13.61 170,700 +0.30(+2.25%)
Oct 22, 2004 13.81 13.82 13.30 13.31 120,100 -0.26(-1.95%)
Oct 21, 2004 13.70 13.70 13.41 13.57 110,600 +0.09(+0.67%)
Oct 20, 2004 13.77 13.77 13.39 13.48 174,400 -0.06(-0.44%)
Oct 19, 2004 13.72 13.82 13.50 13.54 124,000 +0.00(+0.00%)
Oct 18, 2004 13.26 13.78 13.18 13.54 183,500 +0.28(+2.07%)
Oct 15, 2004 13.10 13.45 13.10 13.27 101,300 +0.14(+1.10%)
Oct 14, 2004 13.05 13.19 13.00 13.12 117,200 +0.09(+0.65%)
Oct 13, 2004 13.18 13.18 12.99 13.04 112,400 -0.03(-0.19%)
Oct 12, 2004 12.94 13.21 12.80 13.06 96,800 +0.11(+0.85%)
Oct 11, 2004 12.95 13.03 12.79 12.96 130,700 -0.07(-0.54%)
Oct 08, 2004 13.28 13.49 13.01 13.03 136,900 -0.29(-2.14%)
Oct 07, 2004 13.83 13.86 13.31 13.31 156,200 -0.44(-3.20%)
Oct 06, 2004 12.95 13.75 12.93 13.75 282,500 +0.67(+5.12%)
Oct 05, 2004 12.57 13.12 12.54 13.08 152,500 +0.38(+2.97%)
Oct 04, 2004 12.80 12.95 12.68 12.70 70,700 -0.04(-0.33%)
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