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, 2008 28.31 28.57 27.77 27.89 822,175 -0.49(-1.73%)
Dec 30, 2008 27.74 28.42 27.74 28.38 611,997 +0.73(+2.64%)
Dec 29, 2008 28.36 28.61 27.48 27.65 387,777 -0.71(-2.50%)
Dec 26, 2008 28.46 28.46 27.99 28.36 152,353 +0.08(+0.28%)
Dec 24, 2008 27.95 28.38 27.56 28.28 168,314 +0.42(+1.51%)
Dec 23, 2008 28.75 29.22 27.67 27.86 603,036 -0.89(-3.10%)
Dec 22, 2008 29.65 29.65 28.43 28.75 971,547 -0.90(-3.04%)
Dec 19, 2008 29.92 30.42 29.15 29.65 1,060,772 -0.09(-0.30%)
Dec 18, 2008 29.77 30.10 29.26 29.74 668,007 +0.16(+0.54%)
Dec 17, 2008 29.10 30.21 28.97 29.58 625,896 -0.09(-0.30%)
Dec 16, 2008 28.00 29.88 27.20 29.67 783,302 +1.81(+6.50%)
Dec 15, 2008 28.79 28.86 27.37 27.86 571,398 -0.95(-3.30%)
Dec 12, 2008 27.16 29.00 27.04 28.81 430,942 +0.69(+2.45%)
Dec 11, 2008 28.70 29.60 27.89 28.12 733,189 -1.80(-6.02%)
Dec 10, 2008 29.33 29.93 28.94 29.92 759,419 +0.77(+2.64%)
Dec 09, 2008 29.61 30.50 29.09 29.15 933,680 -0.63(-2.12%)
Dec 08, 2008 29.42 30.71 28.73 29.78 1,281,607 +0.82(+2.83%)
Dec 05, 2008 27.15 29.03 25.73 28.96 1,252,580 +2.57(+9.74%)
Dec 04, 2008 27.50 28.00 25.73 26.39 1,175,317 -1.51(-5.41%)
Dec 03, 2008 27.17 27.96 26.32 27.90 1,020,300 +0.66(+2.42%)
Dec 02, 2008 26.55 27.53 25.94 27.24 878,275 +1.06(+4.05%)
Dec 01, 2008 28.11 29.38 26.12 26.18 838,314 -2.68(-9.29%)
Nov 28, 2008 29.20 29.20 28.06 28.86 366,364 -0.63(-2.14%)
Nov 26, 2008 26.99 29.75 26.65 29.49 1,096,902 +1.73(+6.23%)
Nov 25, 2008 28.00 28.64 27.09 27.76 1,085,303 -0.16(-0.57%)
Nov 24, 2008 26.16 28.07 25.23 27.92 831,144 +2.29(+8.93%)
Nov 21, 2008 25.46 26.08 22.62 25.63 2,052,683 +0.32(+1.26%)
Nov 20, 2008 26.65 27.34 25.22 25.31 1,269,668 -1.70(-6.29%)
Nov 19, 2008 29.00 29.48 26.96 27.01 1,043,506 -1.98(-6.83%)
Nov 18, 2008 28.15 29.12 27.71 28.99 1,375,170 +1.17(+4.21%)
Nov 17, 2008 28.03 28.62 27.38 27.82 920,634 -0.58(-2.04%)
Nov 14, 2008 28.25 29.59 27.60 28.40 1,300,569 -0.44(-1.53%)
Nov 13, 2008 27.24 28.90 25.97 28.84 1,472,347 +1.63(+5.99%)
Nov 12, 2008 28.94 29.16 26.94 27.21 1,171,191 -2.29(-7.76%)
Nov 11, 2008 30.04 30.23 29.05 29.50 902,395 -0.77(-2.54%)
Nov 10, 2008 30.00 31.26 29.90 30.27 1,090,117 +0.60(+2.02%)
Nov 07, 2008 28.87 29.72 28.78 29.67 1,325,857 +0.81(+2.81%)
Nov 06, 2008 29.79 31.22 28.43 28.86 3,117,134 +2.34(+8.82%)
Nov 05, 2008 27.95 28.24 26.42 26.52 1,135,832 -2.32(-8.04%)
Nov 04, 2008 29.76 29.76 28.29 28.84 986,940 +0.35(+1.23%)
Nov 03, 2008 28.39 28.99 27.47 28.49 916,922 -0.14(-0.49%)
Oct 31, 2008 28.18 29.01 26.75 28.63 1,297,031 +1.64(+6.08%)
Oct 30, 2008 27.07 27.75 26.53 26.99 979,453 +0.83(+3.17%)
Oct 29, 2008 25.82 27.06 25.08 26.16 1,101,314 +0.50(+1.95%)
Oct 28, 2008 24.71 25.83 24.00 25.66 1,430,096 +1.56(+6.47%)
Oct 27, 2008 23.86 24.81 22.93 24.10 1,128,331 -0.22(-0.90%)
Oct 24, 2008 22.28 24.87 20.55 24.32 1,659,289 -0.07(-0.29%)
Oct 23, 2008 26.81 26.81 23.68 24.39 1,515,846 -2.48(-9.23%)
Oct 22, 2008 28.80 28.83 26.17 26.87 1,440,291 -2.20(-7.57%)
Oct 21, 2008 30.30 30.71 28.93 29.07 773,195 -0.74(-2.48%)
Oct 20, 2008 29.47 30.25 29.19 29.81 576,403 +0.83(+2.86%)
Oct 17, 2008 28.49 30.43 27.15 28.98 725,099 -0.02(-0.07%)
Oct 16, 2008 27.25 29.04 25.63 29.00 819,906 +1.64(+5.99%)
Oct 15, 2008 29.34 30.95 27.06 27.36 1,190,456 -2.88(-9.52%)
Oct 14, 2008 33.57 33.67 29.79 30.24 1,406,063 -2.41(-7.38%)
Oct 13, 2008 29.99 32.96 28.87 32.65 1,311,879 +4.04(+14.12%)
Oct 10, 2008 26.08 29.90 24.15 28.61 1,844,686 +1.29(+4.72%)
Oct 09, 2008 28.75 29.40 27.15 27.32 897,481 -0.85(-3.02%)
Oct 08, 2008 27.41 29.50 26.40 28.17 1,347,023 +0.45(+1.62%)
Oct 07, 2008 29.69 30.20 27.64 27.72 1,016,271 -2.17(-7.26%)
Oct 06, 2008 30.96 31.16 28.44 29.89 1,341,563 -2.10(-6.56%)
Oct 03, 2008 32.75 34.21 31.92 31.99 992,415 -1.39(-4.16%)
Oct 02, 2008 36.24 36.31 32.84 33.38 1,428,687 -3.23(-8.82%)
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