Ansys Inc (NQ: ANSS )

374.57 USD +2.71 (+0.73%)
Official Closing Price Updated: 4:41 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 67.03 67.78 66.89 67.22 260,587 +0.22(+0.33%)
Dec 28, 2012 67.18 67.90 66.61 67.00 223,546 -0.62(-0.92%)
Dec 27, 2012 67.65 68.30 66.79 67.62 231,793 -0.15(-0.22%)
Dec 26, 2012 68.89 69.27 67.77 67.77 258,414 -1.17(-1.70%)
Dec 24, 2012 68.51 69.05 67.78 68.94 82,698 +0.25(+0.36%)
Dec 21, 2012 68.07 69.23 67.75 68.69 1,115,621 -0.17(-0.25%)
Dec 20, 2012 68.63 69.00 68.22 68.86 362,118 +0.28(+0.41%)
Dec 19, 2012 69.10 69.25 68.58 68.58 403,408 -0.69(-1.00%)
Dec 18, 2012 67.91 69.49 67.91 69.27 389,042 +1.28(+1.88%)
Dec 17, 2012 67.15 68.02 66.31 67.99 229,799 +0.87(+1.30%)
Dec 14, 2012 66.51 67.51 66.17 67.12 437,303 +0.41(+0.61%)
Dec 13, 2012 67.97 68.01 66.64 66.71 234,426 -1.23(-1.81%)
Dec 12, 2012 68.13 68.60 67.79 67.94 356,213 -0.02(-0.03%)
Dec 11, 2012 66.41 68.31 66.41 67.96 536,157 +1.56(+2.35%)
Dec 10, 2012 66.29 66.43 66.06 66.40 360,127 +0.11(+0.17%)
Dec 07, 2012 66.39 66.45 65.54 66.29 276,011 +0.03(+0.05%)
Dec 06, 2012 66.20 66.66 65.95 66.26 220,770 +0.24(+0.36%)
Dec 05, 2012 66.16 66.60 65.39 66.02 398,161 +0.04(+0.06%)
Dec 04, 2012 66.13 66.43 65.17 65.98 403,907 -0.35(-0.53%)
Nov 30, 2012 66.08 66.44 65.79 66.33 425,098 +0.07(+0.11%)
Nov 29, 2012 65.99 66.52 65.53 66.26 477,002 +0.55(+0.84%)
Nov 28, 2012 65.75 65.85 64.71 65.71 493,891 -0.11(-0.17%)
Nov 27, 2012 66.77 66.88 65.62 65.82 513,899 -1.07(-1.60%)
Nov 26, 2012 67.02 67.20 66.71 66.89 352,843 -0.33(-0.49%)
Nov 23, 2012 67.24 67.88 67.00 67.22 227,830 +0.27(+0.40%)
Nov 21, 2012 67.21 67.73 66.70 66.95 334,923 -0.34(-0.51%)
Nov 20, 2012 67.61 67.88 67.08 67.29 313,593 -0.50(-0.74%)
Nov 19, 2012 67.94 68.44 66.96 67.79 655,395 +0.50(+0.74%)
Nov 16, 2012 67.25 67.90 66.93 67.29 329,962 +0.04(+0.06%)
Nov 15, 2012 67.29 67.38 66.43 67.25 274,405 -0.19(-0.28%)
Nov 14, 2012 68.11 68.47 67.34 67.44 271,941 -0.75(-1.10%)
Nov 13, 2012 67.20 68.54 67.11 68.19 257,927 +0.57(+0.84%)
Nov 12, 2012 67.65 68.00 67.23 67.62 221,057 +0.06(+0.09%)
Nov 09, 2012 67.25 68.43 67.20 67.56 214,226 +0.08(+0.12%)
Nov 08, 2012 68.08 68.58 67.45 67.48 421,217 -0.74(-1.08%)
Nov 07, 2012 69.32 70.06 68.21 68.22 756,503 -1.58(-2.26%)
Nov 06, 2012 68.72 70.05 68.62 69.80 357,018 +1.18(+1.72%)
Nov 05, 2012 67.56 68.70 66.79 68.62 296,329 +0.89(+1.31%)
Nov 02, 2012 67.37 68.56 66.64 67.73 414,041 +0.24(+0.36%)
Nov 01, 2012 68.75 69.32 63.22 67.49 1,473,168 -2.76(-3.93%)
Oct 31, 2012 69.20 70.89 68.72 70.25 424,038 +1.26(+1.83%)
Oct 26, 2012 69.20 68.99 68.99 68.99 112,200 -0.05(-0.07%)
Oct 25, 2012 69.62 69.77 68.57 69.04 134,036 -0.32(-0.46%)
Oct 24, 2012 69.29 69.79 68.63 69.36 202,987 +0.29(+0.42%)
Oct 23, 2012 68.57 69.18 67.17 69.07 324,642 +0.22(+0.32%)
Oct 19, 2012 70.38 70.70 68.68 68.85 266,245 -1.90(-2.69%)
Oct 18, 2012 71.60 71.65 70.71 70.75 248,408 -0.73(-1.02%)
Oct 17, 2012 71.10 71.80 70.74 71.48 360,120 +0.15(+0.21%)
Oct 16, 2012 70.65 71.71 70.43 71.33 180,400 +1.02(+1.45%)
Oct 15, 2012 69.74 70.36 69.10 70.31 162,646 +0.76(+1.09%)
Oct 12, 2012 69.30 69.78 68.79 69.55 200,088 +0.42(+0.61%)
Oct 11, 2012 69.83 70.21 68.67 69.13 217,400 -0.05(-0.07%)
Oct 10, 2012 69.64 69.74 68.79 69.18 197,423 -0.44(-0.63%)
Oct 09, 2012 70.99 70.99 69.30 69.62 319,791 -1.41(-1.99%)
Oct 08, 2012 71.50 72.32 70.75 71.03 321,896 -0.91(-1.26%)
Oct 05, 2012 72.50 73.30 71.53 71.94 223,790 -0.40(-0.55%)
Oct 04, 2012 72.34 72.36 71.43 72.34 283,683 +0.31(+0.43%)
Oct 03, 2012 72.41 72.51 71.72 72.03 267,113 -0.07(-0.10%)
Oct 02, 2012 72.20 72.81 71.31 72.10 264,725 +0.00(+0.00%)
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