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, 2009 43.91 43.46 43.46 43.46 325,000 -0.32(-0.73%)
Dec 30, 2009 43.44 43.89 43.34 43.78 583,282 +0.11(+0.25%)
Dec 29, 2009 43.70 43.82 43.54 43.67 191,085 +0.12(+0.28%)
Dec 28, 2009 43.78 43.94 43.42 43.55 250,523 -0.22(-0.50%)
Dec 24, 2009 43.50 43.78 43.44 43.77 136,519 +0.45(+1.04%)
Dec 23, 2009 43.00 43.50 42.77 43.32 446,647 +0.32(+0.74%)
Dec 22, 2009 42.35 43.00 42.31 43.00 311,845 +0.84(+1.99%)
Dec 21, 2009 41.67 42.20 41.65 42.16 411,857 +0.57(+1.37%)
Dec 18, 2009 41.08 41.62 40.97 41.59 618,022 +0.81(+1.99%)
Dec 17, 2009 40.62 41.25 40.41 40.78 332,565 -0.22(-0.54%)
Dec 16, 2009 40.97 41.54 40.91 41.00 378,973 +0.01(+0.02%)
Dec 15, 2009 40.68 41.10 40.58 40.99 393,622 +0.01(+0.02%)
Dec 14, 2009 40.90 41.11 40.35 40.98 327,215 +0.51(+1.26%)
Dec 11, 2009 40.80 40.84 40.16 40.47 195,781 -0.11(-0.27%)
Dec 10, 2009 40.56 40.93 40.43 40.58 298,736 +0.07(+0.17%)
Dec 09, 2009 40.28 40.54 39.67 40.51 326,325 -0.09(-0.22%)
Dec 08, 2009 40.67 41.15 40.23 40.60 431,790 -0.36(-0.88%)
Dec 07, 2009 40.87 41.21 40.67 40.96 434,215 -0.11(-0.27%)
Dec 04, 2009 40.33 41.07 40.33 41.07 536,716 +1.08(+2.70%)
Dec 03, 2009 39.97 40.63 39.96 39.99 286,668 -0.05(-0.12%)
Dec 02, 2009 39.84 40.59 39.71 40.04 531,170 +0.20(+0.50%)
Dec 01, 2009 39.27 39.86 39.13 39.84 488,221 +0.90(+2.31%)
Nov 30, 2009 38.67 39.05 38.23 38.94 371,029 +0.28(+0.72%)
Nov 27, 2009 39.16 39.16 38.40 38.66 209,761 -1.22(-3.06%)
Nov 25, 2009 40.02 40.23 39.82 39.88 143,243 -0.18(-0.45%)
Nov 24, 2009 40.55 40.67 39.97 40.06 363,287 -0.40(-0.99%)
Nov 23, 2009 40.09 40.99 39.91 40.46 351,602 +0.65(+1.63%)
Nov 20, 2009 39.80 39.96 39.51 39.81 289,949 -0.04(-0.10%)
Nov 19, 2009 40.15 40.41 39.58 39.85 434,023 -0.50(-1.24%)
Nov 18, 2009 40.99 41.15 40.29 40.35 352,433 -0.76(-1.85%)
Nov 17, 2009 40.63 41.18 40.47 41.11 439,674 +0.22(+0.54%)
Nov 16, 2009 40.42 41.00 40.30 40.89 595,321 +0.60(+1.49%)
Nov 13, 2009 40.26 40.44 39.91 40.29 504,575 +0.17(+0.42%)
Nov 12, 2009 40.75 40.85 39.96 40.12 761,052 -0.61(-1.50%)
Nov 11, 2009 41.50 41.66 40.55 40.73 970,567 -0.83(-2.00%)
Nov 10, 2009 41.57 41.99 41.44 41.56 819,766 -0.31(-0.74%)
Nov 09, 2009 41.34 41.87 41.24 41.87 726,683 +0.67(+1.63%)
Nov 06, 2009 40.47 42.41 40.46 41.20 1,752,738 +1.42(+3.57%)
Nov 05, 2009 37.99 39.84 36.21 39.78 2,642,376 -1.69(-4.08%)
Nov 04, 2009 41.98 42.19 41.26 41.47 660,359 -0.15(-0.36%)
Nov 03, 2009 40.60 41.62 40.28 41.62 386,639 +0.94(+2.31%)
Nov 02, 2009 40.85 41.31 40.17 40.68 495,881 +0.10(+0.25%)
Oct 30, 2009 41.70 41.81 40.58 40.58 310,705 -1.14(-2.73%)
Oct 29, 2009 41.20 41.82 40.95 41.72 348,213 +0.79(+1.93%)
Oct 28, 2009 42.56 42.78 40.80 40.93 557,451 -1.82(-4.26%)
Oct 27, 2009 43.26 43.55 42.69 42.75 760,478 -0.37(-0.86%)
Oct 26, 2009 42.52 43.68 42.42 43.12 830,074 +0.48(+1.13%)
Oct 23, 2009 42.60 42.83 41.90 42.64 696,481 +0.84(+2.01%)
Oct 22, 2009 41.84 42.47 41.01 41.80 596,671 +0.07(+0.17%)
Oct 21, 2009 42.14 42.58 41.69 41.73 659,289 +0.23(+0.55%)
Oct 20, 2009 41.45 42.05 41.27 41.50 380,296 -0.53(-1.26%)
Oct 19, 2009 41.99 42.39 41.80 42.03 460,687 +0.03(+0.07%)
Oct 16, 2009 42.04 42.34 41.91 42.00 444,679 -0.10(-0.24%)
Oct 15, 2009 42.15 42.34 41.90 42.10 413,341 -0.23(-0.54%)
Oct 14, 2009 41.96 42.33 41.80 42.33 443,042 +0.74(+1.78%)
Oct 13, 2009 41.26 41.92 41.26 41.59 415,840 +0.06(+0.14%)
Oct 12, 2009 42.44 42.44 41.27 41.53 641,928 -0.50(-1.19%)
Oct 09, 2009 41.37 42.06 41.09 42.03 466,129 +0.47(+1.13%)
Oct 08, 2009 40.30 41.64 40.12 41.56 1,177,316 +2.50(+6.40%)
Oct 07, 2009 39.00 39.10 38.82 39.06 340,261 +0.03(+0.08%)
Oct 06, 2009 38.19 39.13 37.87 39.03 421,935 +0.98(+2.58%)
Oct 05, 2009 37.59 38.18 37.39 38.05 376,298 +0.47(+1.25%)
Oct 02, 2009 36.60 37.73 36.53 37.58 549,334 +0.58(+1.57%)
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