Ansys Inc (NQ: ANSS )

364.81 USD -4.24 (-1.15%)
Streaming Delayed Price Updated: 1:25 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.59 21.61 21.30 21.34 111,925 -0.40(-1.82%)
Dec 29, 2005 22.09 22.09 21.68 21.74 96,473 -0.24(-1.07%)
Dec 28, 2005 22.03 22.25 21.45 21.98 228,800 -0.13(-0.59%)
Dec 27, 2005 22.76 22.92 22.02 22.11 208,800 -0.44(-1.95%)
Dec 23, 2005 22.46 22.71 22.36 22.55 236,934 +0.38(+1.71%)
Dec 22, 2005 21.85 22.30 21.64 22.17 340,213 +0.53(+2.45%)
Dec 21, 2005 21.30 21.64 21.25 21.64 222,930 +0.71(+3.37%)
Dec 20, 2005 20.91 21.08 20.85 20.93 137,520 +0.02(+0.12%)
Dec 19, 2005 21.31 21.31 20.85 20.91 168,075 -0.26(-1.23%)
Dec 16, 2005 20.94 21.19 20.65 21.17 375,273 +0.28(+1.32%)
Dec 15, 2005 20.73 20.95 20.32 20.89 178,846 +0.03(+0.17%)
Dec 14, 2005 21.08 21.28 20.83 20.86 81,843 -0.02(-0.12%)
Dec 13, 2005 20.88 21.27 20.74 20.88 124,332 -0.06(-0.29%)
Dec 12, 2005 21.67 21.67 20.77 20.94 188,401 -0.67(-3.12%)
Dec 09, 2005 20.71 21.75 20.67 21.61 133,960 +0.79(+3.79%)
Dec 08, 2005 21.01 21.23 20.39 20.83 155,567 -0.20(-0.95%)
Dec 07, 2005 21.30 21.45 21.00 21.02 115,239 -0.28(-1.31%)
Dec 06, 2005 21.51 21.91 21.22 21.30 151,639 -0.21(-0.98%)
Dec 05, 2005 21.50 21.61 21.43 21.51 105,233 -0.02(-0.07%)
Dec 02, 2005 21.71 21.85 21.25 21.53 78,892 -0.24(-1.13%)
Dec 01, 2005 21.19 21.84 21.13 21.77 118,730 +0.76(+3.64%)
Nov 30, 2005 20.98 21.24 20.79 21.01 128,838 +0.11(+0.53%)
Nov 29, 2005 20.67 21.04 20.49 20.90 85,234 +0.35(+1.73%)
Nov 28, 2005 20.94 20.95 20.46 20.55 112,794 -0.51(-2.42%)
Nov 25, 2005 21.15 21.24 21.03 21.05 86,989 -0.27(-1.29%)
Nov 23, 2005 21.48 21.65 21.21 21.33 68,706 -0.15(-0.68%)
Nov 22, 2005 21.42 21.62 21.23 21.48 94,436 -0.03(-0.14%)
Nov 21, 2005 21.06 21.57 20.93 21.50 162,028 +0.34(+1.63%)
Nov 18, 2005 21.34 21.42 20.92 21.16 140,418 -0.05(-0.26%)
Nov 17, 2005 21.02 21.24 20.84 21.21 164,279 +0.34(+1.65%)
Nov 16, 2005 21.11 21.20 20.74 20.87 119,025 -0.33(-1.56%)
Nov 15, 2005 21.74 21.75 21.12 21.20 177,955 -0.52(-2.39%)
Nov 14, 2005 21.65 21.92 21.50 21.72 181,970 -0.04(-0.21%)
Nov 11, 2005 21.43 21.86 21.38 21.76 102,450 +0.23(+1.07%)
Nov 10, 2005 21.50 21.58 20.64 21.54 272,844 -0.05(-0.25%)
Nov 09, 2005 21.00 21.95 21.00 21.59 184,175 +0.54(+2.57%)
Nov 08, 2005 21.14 21.58 20.93 21.05 197,020 -0.12(-0.54%)
Nov 07, 2005 20.92 21.39 20.75 21.17 203,972 +0.19(+0.88%)
Nov 04, 2005 20.41 21.14 20.30 20.98 233,647 +0.51(+2.49%)
Nov 03, 2005 19.94 20.63 19.88 20.47 534,817 +1.02(+5.27%)
Nov 02, 2005 19.10 19.55 19.01 19.45 253,987 +0.42(+2.21%)
Nov 01, 2005 18.50 19.21 18.40 19.02 143,859 +0.40(+2.12%)
Oct 31, 2005 18.45 18.87 18.38 18.63 146,039 +0.23(+1.25%)
Oct 28, 2005 17.98 18.49 17.98 18.40 64,031 +0.39(+2.14%)
Oct 27, 2005 18.47 18.58 17.98 18.01 98,004 -0.53(-2.83%)
Oct 26, 2005 18.59 18.96 18.33 18.54 70,415 +0.00(+0.00%)
Oct 25, 2005 18.55 18.80 18.17 18.54 112,310 -0.12(-0.64%)
Oct 24, 2005 18.33 18.67 17.95 18.66 163,085 +0.29(+1.55%)
Oct 21, 2005 18.33 18.62 18.14 18.38 101,281 +0.05(+0.30%)
Oct 20, 2005 18.75 18.75 17.85 18.32 171,157 -0.45(-2.40%)
Oct 19, 2005 17.59 18.77 17.55 18.77 254,649 +1.00(+5.60%)
Oct 18, 2005 18.07 18.33 17.65 17.77 191,400 -0.42(-2.28%)
Oct 17, 2005 17.88 18.19 17.68 18.19 84,292 +0.20(+1.08%)
Oct 14, 2005 17.97 18.41 17.65 18.00 134,599 +0.16(+0.90%)
Oct 13, 2005 17.44 18.30 17.25 17.83 169,955 +0.27(+1.54%)
Oct 12, 2005 17.63 17.85 17.18 17.57 136,868 -0.16(-0.90%)
Oct 11, 2005 18.08 18.32 17.73 17.73 151,508 -0.43(-2.37%)
Oct 10, 2005 18.70 18.70 17.92 18.16 96,160 -0.41(-2.23%)
Oct 07, 2005 18.17 18.69 18.17 18.57 92,454 +0.37(+2.00%)
Oct 06, 2005 18.42 18.75 18.05 18.20 116,072 -0.24(-1.30%)
Oct 05, 2005 19.06 19.06 18.45 18.45 176,354 -0.51(-2.66%)
Oct 04, 2005 19.10 19.50 18.95 18.95 94,665 -0.31(-1.64%)
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