Ansys Inc (NQ: ANSS )

364.28 USD -4.77 (-1.29%)
Official Closing Price Updated: 5:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 41.90 42.03 41.26 41.46 558,854 -0.56(-1.33%)
Dec 28, 2007 42.15 42.15 41.28 42.02 691,543 +0.44(+1.06%)
Dec 27, 2007 42.16 42.22 41.55 41.58 571,056 -0.36(-0.86%)
Dec 26, 2007 42.25 42.27 41.53 41.94 461,029 -0.18(-0.43%)
Dec 24, 2007 42.14 42.25 41.85 42.12 397,103 +0.40(+0.96%)
Dec 21, 2007 40.79 42.63 40.54 41.72 1,985,108 +1.88(+4.72%)
Dec 20, 2007 38.52 39.86 38.33 39.84 590,017 +1.50(+3.91%)
Dec 19, 2007 38.10 38.66 37.76 38.34 576,391 +0.32(+0.84%)
Dec 18, 2007 37.76 38.40 37.44 38.02 650,817 +0.77(+2.07%)
Dec 17, 2007 38.00 38.06 37.25 37.25 699,892 -0.90(-2.36%)
Dec 14, 2007 38.54 39.07 37.94 38.15 631,289 -1.25(-3.17%)
Dec 13, 2007 38.78 39.63 38.59 39.40 422,722 +0.18(+0.46%)
Dec 12, 2007 40.03 40.21 38.70 39.22 507,628 +0.21(+0.54%)
Dec 11, 2007 39.64 39.82 38.65 39.01 668,715 -0.03(-0.08%)
Dec 10, 2007 38.93 39.57 38.50 39.04 443,304 +0.17(+0.44%)
Dec 07, 2007 38.93 38.93 37.69 38.87 628,857 -0.03(-0.08%)
Dec 06, 2007 37.03 38.91 37.00 38.90 781,219 -0.48(-1.22%)
Dec 05, 2007 39.70 39.75 39.07 39.38 495,987 +0.35(+0.90%)
Dec 04, 2007 38.80 39.42 38.23 39.03 671,438 +0.33(+0.85%)
Dec 03, 2007 39.01 39.60 38.53 38.70 495,510 -0.16(-0.41%)
Nov 30, 2007 39.03 39.50 38.52 38.86 599,375 +0.04(+0.10%)
Nov 29, 2007 39.55 39.60 38.19 38.82 386,466 -0.38(-0.97%)
Nov 28, 2007 38.29 39.32 37.58 39.20 510,354 +1.73(+4.62%)
Nov 27, 2007 39.24 39.24 37.06 37.47 771,387 +0.69(+1.88%)
Nov 26, 2007 38.18 38.29 36.55 36.78 477,174 -1.43(-3.74%)
Nov 23, 2007 37.16 38.60 36.67 38.21 240,256 +1.41(+3.83%)
Nov 21, 2007 37.25 37.81 36.78 36.80 814,591 -0.63(-1.68%)
Nov 20, 2007 38.11 38.66 36.68 37.43 584,767 -0.96(-2.50%)
Nov 19, 2007 37.86 38.81 37.76 38.39 455,709 +0.10(+0.26%)
Nov 16, 2007 38.85 39.30 37.69 38.29 1,153,245 -0.46(-1.19%)
Nov 15, 2007 38.96 39.12 38.37 38.75 925,631 -0.38(-0.97%)
Nov 14, 2007 39.59 39.97 39.00 39.13 907,506 -0.13(-0.33%)
Nov 13, 2007 37.25 39.49 37.13 39.26 960,342 +2.36(+6.40%)
Nov 12, 2007 36.56 37.56 35.92 36.90 749,872 +0.37(+1.01%)
Nov 09, 2007 36.93 36.96 35.80 36.53 905,305 -0.81(-2.17%)
Nov 08, 2007 38.60 39.13 36.62 37.34 857,722 -0.82(-2.15%)
Nov 07, 2007 39.60 40.09 38.16 38.16 762,308 -1.97(-4.91%)
Nov 06, 2007 41.51 41.95 39.50 40.13 827,956 -1.07(-2.60%)
Nov 05, 2007 40.38 41.88 40.38 41.20 1,013,829 +0.79(+1.95%)
Nov 02, 2007 38.77 41.30 38.13 40.41 874,244 +2.19(+5.73%)
Nov 01, 2007 40.00 40.55 38.21 38.22 1,582,030 -0.59(-1.52%)
Oct 31, 2007 39.43 39.43 37.11 38.81 1,373,804 -0.20(-0.51%)
Oct 30, 2007 40.03 40.38 38.82 39.01 1,080,827 -1.12(-2.79%)
Oct 29, 2007 41.50 41.53 39.91 40.13 630,567 -1.07(-2.60%)
Oct 26, 2007 40.91 41.22 40.06 41.20 404,266 +0.62(+1.53%)
Oct 25, 2007 41.13 41.29 39.90 40.58 437,646 -0.33(-0.81%)
Oct 24, 2007 40.74 40.97 38.85 40.91 630,035 -0.06(-0.15%)
Oct 23, 2007 39.49 41.10 38.94 40.97 624,949 +2.10(+5.40%)
Oct 22, 2007 37.98 39.22 36.80 38.87 625,000 +0.38(+0.99%)
Oct 19, 2007 39.65 39.78 38.47 38.49 1,005,878 -1.13(-2.85%)
Oct 18, 2007 40.25 40.25 39.30 39.62 1,090,894 -0.72(-1.78%)
Oct 17, 2007 38.11 40.63 37.94 40.34 1,287,132 +2.82(+7.52%)
Oct 16, 2007 38.04 38.67 37.48 37.52 658,223 -0.70(-1.83%)
Oct 15, 2007 38.57 40.00 37.90 38.22 1,135,626 +0.68(+1.81%)
Oct 12, 2007 36.44 37.62 36.44 37.54 381,716 +1.05(+2.88%)
Oct 11, 2007 37.77 37.77 36.49 36.49 1,279,542 -1.17(-3.11%)
Oct 10, 2007 37.91 37.98 37.11 37.66 665,999 -0.43(-1.13%)
Oct 09, 2007 37.15 38.16 37.15 38.09 700,937 +1.08(+2.92%)
Oct 08, 2007 36.94 37.06 36.69 37.01 479,347 +0.14(+0.38%)
Oct 05, 2007 36.64 37.28 35.87 36.87 473,365 +0.55(+1.51%)
Oct 04, 2007 36.33 36.71 35.83 36.32 343,311 +0.20(+0.55%)
Oct 03, 2007 36.16 36.66 35.79 36.12 371,103 -0.32(-0.88%)
Oct 02, 2007 35.38 36.55 35.38 36.44 585,038 +1.03(+2.91%)
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