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 31, 2010 52.54 53.22 52.02 52.07 798,649 -0.47(-0.89%)
Dec 30, 2010 52.73 53.18 52.50 52.54 236,219 -0.22(-0.42%)
Dec 29, 2010 52.89 53.32 52.46 52.76 291,270 -0.06(-0.11%)
Dec 28, 2010 53.16 53.16 52.47 52.82 167,435 -0.16(-0.30%)
Dec 27, 2010 52.88 53.14 52.17 52.98 230,496 +0.00(+0.00%)
Dec 23, 2010 53.16 53.34 52.97 52.98 203,093 -0.27(-0.51%)
Dec 22, 2010 52.97 53.58 52.71 53.25 235,052 +0.31(+0.59%)
Dec 21, 2010 53.25 53.64 52.85 52.94 251,970 -0.04(-0.08%)
Dec 20, 2010 53.33 53.51 52.43 52.98 292,092 -0.13(-0.24%)
Dec 17, 2010 52.24 53.16 51.65 53.11 672,709 +0.96(+1.84%)
Dec 16, 2010 51.92 52.19 51.40 52.15 290,795 +0.38(+0.73%)
Dec 15, 2010 51.82 52.85 51.71 51.77 342,027 -0.25(-0.48%)
Dec 14, 2010 51.84 52.55 51.84 52.02 301,753 +0.15(+0.29%)
Dec 13, 2010 52.66 52.82 51.79 51.87 310,038 -0.49(-0.94%)
Dec 10, 2010 51.36 52.50 51.16 52.36 453,185 +1.23(+2.41%)
Dec 09, 2010 51.20 51.48 50.91 51.13 455,048 +0.06(+0.12%)
Dec 08, 2010 51.03 51.33 50.77 51.07 356,138 +0.02(+0.04%)
Dec 07, 2010 51.32 51.62 50.74 51.05 348,232 +0.13(+0.26%)
Dec 06, 2010 51.00 51.33 50.62 50.92 339,565 -0.44(-0.86%)
Dec 03, 2010 50.76 51.79 50.71 51.36 355,789 +0.27(+0.53%)
Dec 02, 2010 50.64 51.21 50.36 51.09 957,595 +0.30(+0.59%)
Dec 01, 2010 49.22 50.89 49.08 50.79 942,622 +2.29(+4.72%)
Nov 30, 2010 47.59 48.72 47.13 48.50 555,312 +0.45(+0.94%)
Nov 29, 2010 48.66 48.66 47.16 48.05 518,282 -0.83(-1.70%)
Nov 26, 2010 48.66 49.08 48.66 48.88 74,386 -0.11(-0.22%)
Nov 24, 2010 47.98 48.99 48.99 48.99 237,962 +1.28(+2.68%)
Nov 23, 2010 47.98 48.14 47.11 47.71 249,007 -0.92(-1.89%)
Nov 22, 2010 47.90 48.71 47.57 48.63 319,208 +0.33(+0.68%)
Nov 19, 2010 48.48 48.84 48.11 48.30 352,107 -0.17(-0.35%)
Nov 18, 2010 48.17 48.94 48.06 48.47 298,955 +0.78(+1.64%)
Nov 17, 2010 47.71 47.91 47.32 47.69 289,946 +0.13(+0.27%)
Nov 16, 2010 48.47 48.67 47.21 47.56 764,975 -1.41(-2.88%)
Nov 15, 2010 49.00 49.10 48.59 48.97 540,509 -0.01(-0.02%)
Nov 12, 2010 48.91 49.37 48.61 48.98 651,768 -0.11(-0.22%)
Nov 11, 2010 48.71 49.13 47.85 49.09 661,641 -0.18(-0.37%)
Nov 10, 2010 48.24 49.38 47.97 49.27 762,142 +1.10(+2.28%)
Nov 09, 2010 47.59 48.66 47.48 48.17 701,066 +0.50(+1.05%)
Nov 08, 2010 45.96 47.85 45.96 47.67 1,256,623 +1.61(+3.50%)
Nov 05, 2010 45.73 46.13 45.67 46.06 886,648 +0.31(+0.68%)
Nov 04, 2010 45.55 46.66 45.06 45.75 1,479,162 +0.34(+0.75%)
Nov 03, 2010 45.40 45.50 44.37 45.41 817,474 +0.10(+0.22%)
Nov 02, 2010 45.32 45.69 45.26 45.31 390,367 +0.45(+1.00%)
Nov 01, 2010 45.51 45.51 44.65 44.86 646,617 -0.39(-0.86%)
Oct 29, 2010 45.04 45.65 44.93 45.25 351,999 +0.15(+0.33%)
Oct 28, 2010 45.27 45.36 44.60 45.10 550,078 +0.02(+0.04%)
Oct 27, 2010 45.00 45.19 44.77 45.08 574,868 -0.36(-0.79%)
Oct 25, 2010 44.49 45.61 44.49 45.44 801,385 +0.11(+0.24%)
Oct 22, 2010 45.42 45.69 45.23 45.33 382,643 +0.13(+0.29%)
Oct 21, 2010 45.22 45.60 44.79 45.20 277,637 +0.15(+0.33%)
Oct 20, 2010 45.01 45.30 44.74 45.05 340,107 +0.18(+0.40%)
Oct 19, 2010 45.44 46.03 44.59 44.87 496,201 -1.22(-2.65%)
Oct 18, 2010 45.50 46.19 45.03 46.09 673,469 +0.50(+1.10%)
Oct 15, 2010 45.51 45.74 44.91 45.59 449,939 +0.50(+1.11%)
Oct 14, 2010 45.37 45.64 44.67 45.09 579,093 -0.41(-0.90%)
Oct 13, 2010 44.61 45.65 44.04 45.50 1,163,130 +1.11(+2.50%)
Oct 12, 2010 42.87 44.56 42.71 44.39 1,252,858 +1.65(+3.86%)
Oct 11, 2010 41.81 43.01 41.65 42.74 994,519 +1.13(+2.72%)
Oct 08, 2010 41.20 41.64 40.63 41.61 945,631 +0.40(+0.97%)
Oct 07, 2010 41.51 41.51 40.88 41.21 384,151 -0.18(-0.43%)
Oct 06, 2010 42.32 42.64 41.34 41.39 651,026 -1.17(-2.75%)
Oct 05, 2010 41.83 42.77 41.83 42.56 824,872 +1.27(+3.08%)
Oct 04, 2010 41.27 42.14 41.05 41.29 408,672 -0.46(-1.10%)
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