Ansys Inc (NQ: ANSS )

366.64 USD -1.23 (-0.33%)
Official Closing Price Updated: 6:07 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.83 22.14 21.63 21.75 163,347 -0.05(-0.25%)
Dec 28, 2006 22.14 22.25 21.70 21.80 169,917 -0.40(-1.80%)
Dec 27, 2006 21.98 22.21 21.86 22.20 223,522 +0.27(+1.21%)
Dec 26, 2006 21.83 22.02 21.81 21.93 119,497 +0.13(+0.60%)
Dec 22, 2006 21.73 22.00 21.58 21.80 171,564 +0.02(+0.09%)
Dec 21, 2006 22.30 22.34 21.75 21.79 201,830 -0.47(-2.11%)
Dec 20, 2006 22.31 22.70 22.24 22.25 239,000 +0.02(+0.09%)
Dec 19, 2006 22.04 22.25 21.82 22.24 311,678 +0.18(+0.82%)
Dec 18, 2006 22.65 23.00 22.01 22.05 254,227 -0.50(-2.22%)
Dec 15, 2006 22.88 23.02 22.46 22.55 282,471 -0.36(-1.57%)
Dec 14, 2006 22.50 23.05 22.50 22.92 228,983 +0.50(+2.21%)
Dec 13, 2006 22.84 22.84 22.30 22.42 369,477 -0.16(-0.71%)
Dec 12, 2006 22.78 22.83 22.49 22.58 132,742 -0.10(-0.44%)
Dec 11, 2006 22.85 23.15 22.42 22.68 241,567 -0.26(-1.13%)
Dec 08, 2006 22.73 23.25 22.62 22.94 120,019 +0.20(+0.88%)
Dec 07, 2006 23.01 23.05 22.62 22.74 139,297 -0.30(-1.30%)
Dec 06, 2006 23.39 23.39 22.98 23.04 139,671 -0.49(-2.10%)
Dec 05, 2006 23.55 23.80 23.42 23.54 232,942 +0.03(+0.13%)
Dec 04, 2006 23.31 23.57 23.29 23.50 237,673 +0.19(+0.81%)
Dec 01, 2006 23.36 23.59 22.99 23.32 308,896 -0.17(-0.72%)
Nov 30, 2006 23.43 23.76 23.25 23.49 440,800 +0.07(+0.28%)
Nov 29, 2006 23.06 23.73 23.05 23.42 451,759 +0.51(+2.25%)
Nov 28, 2006 22.68 22.99 22.62 22.91 249,665 +0.10(+0.44%)
Nov 27, 2006 23.25 23.48 22.76 22.80 257,193 -0.45(-1.91%)
Nov 24, 2006 23.64 23.66 23.25 23.25 124,077 -0.57(-2.39%)
Nov 22, 2006 23.91 23.98 23.59 23.82 133,985 -0.14(-0.58%)
Nov 21, 2006 23.98 24.08 23.66 23.96 250,071 -0.05(-0.21%)
Nov 20, 2006 24.00 24.12 23.90 24.01 522,884 -0.01(-0.04%)
Nov 17, 2006 24.00 24.21 23.76 24.02 1,250,182 -1.25(-4.97%)
Nov 16, 2006 25.66 25.66 25.14 25.27 168,693 -0.35(-1.37%)
Nov 15, 2006 25.20 25.77 25.20 25.62 257,722 +0.18(+0.73%)
Nov 14, 2006 24.96 25.52 24.96 25.44 206,292 +0.44(+1.74%)
Nov 13, 2006 24.93 25.64 24.93 25.00 258,047 -0.01(-0.02%)
Nov 10, 2006 24.61 25.01 24.51 25.01 169,337 +0.34(+1.38%)
Nov 09, 2006 24.84 25.11 24.64 24.67 227,794 -0.13(-0.52%)
Nov 08, 2006 24.41 25.16 24.27 24.80 260,107 +0.20(+0.79%)
Nov 07, 2006 24.78 25.11 24.36 24.60 294,601 -0.22(-0.89%)
Nov 06, 2006 25.32 25.36 24.60 24.83 408,478 -0.55(-2.19%)
Nov 03, 2006 25.45 25.60 25.08 25.38 313,492 +0.12(+0.46%)
Nov 02, 2006 24.57 25.96 24.57 25.26 698,276 +2.64(+11.67%)
Nov 01, 2006 23.16 23.16 22.28 22.62 310,378 -0.38(-1.63%)
Oct 31, 2006 23.34 23.34 22.83 23.00 154,925 -0.21(-0.93%)
Oct 30, 2006 23.21 23.42 22.81 23.21 238,416 -0.05(-0.21%)
Oct 27, 2006 23.83 23.89 23.18 23.26 160,183 -0.74(-3.06%)
Oct 26, 2006 23.64 24.05 23.27 24.00 201,771 +0.44(+1.87%)
Oct 25, 2006 23.45 23.89 23.27 23.56 148,676 +0.11(+0.47%)
Oct 24, 2006 23.28 23.50 23.27 23.45 111,417 +0.10(+0.43%)
Oct 23, 2006 23.42 23.79 23.30 23.35 123,195 -0.12(-0.51%)
Oct 20, 2006 23.51 23.51 23.27 23.47 161,108 +0.02(+0.09%)
Oct 19, 2006 23.30 23.50 23.29 23.45 157,967 -0.03(-0.13%)
Oct 18, 2006 23.25 23.49 23.18 23.48 291,972 +0.18(+0.77%)
Oct 17, 2006 23.08 23.33 23.00 23.30 179,530 +0.07(+0.30%)
Oct 16, 2006 23.08 23.36 22.84 23.23 184,806 +0.09(+0.39%)
Oct 13, 2006 22.97 23.23 22.80 23.14 247,117 +0.11(+0.50%)
Oct 12, 2006 22.05 23.09 22.05 23.02 198,166 +1.17(+5.35%)
Oct 11, 2006 22.05 22.18 21.78 21.86 199,652 -0.38(-1.69%)
Oct 10, 2006 22.40 22.49 21.95 22.23 132,273 -0.28(-1.24%)
Oct 09, 2006 22.27 22.54 22.09 22.51 86,722 +0.10(+0.47%)
Oct 06, 2006 22.52 22.82 22.16 22.41 84,461 -0.29(-1.26%)
Oct 05, 2006 22.42 22.78 22.25 22.69 147,076 +0.12(+0.53%)
Oct 04, 2006 21.49 22.62 21.46 22.57 200,879 +0.99(+4.56%)
Oct 03, 2006 21.49 21.89 21.38 21.58 215,265 -0.05(-0.21%)
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