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, 2013 87.20 87.20 87.20 87.20 310,100 +0.58(+0.67%)
Dec 30, 2013 86.39 87.27 86.10 86.62 327,229 +0.32(+0.37%)
Dec 27, 2013 86.88 87.30 86.16 86.30 230,526 -0.67(-0.77%)
Dec 26, 2013 87.60 87.71 86.72 86.97 268,383 -0.32(-0.37%)
Dec 24, 2013 87.50 88.09 86.77 87.29 166,033 -0.19(-0.22%)
Dec 23, 2013 87.84 89.14 86.89 87.48 289,873 +0.15(+0.17%)
Dec 20, 2013 85.90 87.50 85.45 87.33 790,227 +1.49(+1.74%)
Dec 19, 2013 86.45 87.16 85.72 85.84 295,119 -0.68(-0.79%)
Dec 18, 2013 84.90 86.59 84.15 86.52 251,887 +1.86(+2.20%)
Dec 17, 2013 85.23 85.46 84.24 84.66 306,492 -0.85(-0.99%)
Dec 16, 2013 84.55 85.73 84.16 85.51 223,158 +1.36(+1.62%)
Dec 13, 2013 83.68 84.44 83.42 84.15 317,400 +1.01(+1.21%)
Dec 12, 2013 83.55 83.93 83.01 83.14 223,325 -0.67(-0.80%)
Dec 11, 2013 86.53 86.53 83.74 83.81 272,152 -2.52(-2.92%)
Dec 10, 2013 85.53 86.57 85.12 86.33 280,958 +0.40(+0.47%)
Dec 09, 2013 86.30 86.44 85.28 85.93 221,574 -0.26(-0.30%)
Dec 06, 2013 85.83 86.29 85.45 86.19 0 +0.98(+1.15%)
Dec 05, 2013 85.79 85.87 84.80 85.21 0 -0.75(-0.87%)
Dec 04, 2013 85.48 86.18 84.79 85.96 0 +0.38(+0.44%)
Dec 03, 2013 85.20 86.59 85.04 85.58 266,936 -0.35(-0.41%)
Dec 02, 2013 85.56 86.66 84.84 85.93 0 +0.26(+0.30%)
Nov 29, 2013 86.93 87.41 85.66 85.67 0 -0.90(-1.04%)
Nov 27, 2013 85.83 87.10 85.50 86.57 0 +0.52(+0.60%)
Nov 26, 2013 85.73 86.14 84.84 86.05 0 +0.50(+0.58%)
Nov 25, 2013 85.83 85.99 85.24 85.55 0 -0.28(-0.33%)
Nov 22, 2013 85.18 86.15 84.85 85.83 0 +0.78(+0.92%)
Nov 21, 2013 83.77 85.16 83.56 85.05 191,286 +1.62(+1.94%)
Nov 20, 2013 83.59 84.22 83.01 83.43 129,946 -0.16(-0.19%)
Nov 19, 2013 84.32 84.55 83.38 83.59 205,303 -0.94(-1.11%)
Nov 18, 2013 84.51 85.06 84.33 84.53 0 +0.04(+0.05%)
Nov 15, 2013 84.14 84.77 83.96 84.49 0 +0.35(+0.42%)
Nov 14, 2013 84.39 84.88 84.05 84.14 480,950 -0.44(-0.52%)
Nov 13, 2013 83.57 84.65 83.23 84.58 0 +0.66(+0.79%)
Nov 12, 2013 83.69 84.44 83.48 83.92 0 -0.03(-0.04%)
Nov 11, 2013 84.55 84.88 83.59 83.95 0 -0.45(-0.53%)
Nov 08, 2013 84.12 85.36 83.79 84.40 0 +0.22(+0.26%)
Nov 07, 2013 89.00 89.42 81.20 84.18 0 -4.85(-5.45%)
Nov 06, 2013 87.94 89.10 87.37 89.03 0 +1.54(+1.76%)
Nov 05, 2013 88.15 88.15 86.75 87.49 277,466 -0.83(-0.94%)
Nov 04, 2013 87.82 88.64 87.49 88.32 286,742 +0.90(+1.03%)
Nov 01, 2013 87.53 87.83 86.40 87.42 0 -0.03(-0.03%)
Oct 31, 2013 87.39 88.33 86.68 87.45 298,165 -0.19(-0.22%)
Oct 30, 2013 88.16 89.28 87.49 87.64 0 -0.27(-0.31%)
Oct 29, 2013 87.80 88.21 86.76 87.91 479,610 +0.11(+0.13%)
Oct 28, 2013 87.45 87.98 86.70 87.80 0 +0.39(+0.45%)
Oct 25, 2013 87.36 87.70 86.75 87.41 0 +0.42(+0.48%)
Oct 24, 2013 86.59 87.66 86.40 86.99 0 +0.39(+0.45%)
Oct 23, 2013 86.99 87.05 86.08 86.60 0 -0.97(-1.11%)
Oct 22, 2013 87.88 87.88 86.79 87.57 180,489 -0.11(-0.13%)
Oct 21, 2013 86.55 87.72 86.26 87.68 0 +1.30(+1.50%)
Oct 18, 2013 84.65 86.49 84.65 86.38 238,615 +1.81(+2.14%)
Oct 17, 2013 84.98 85.00 84.24 84.57 0 -0.79(-0.93%)
Oct 16, 2013 85.28 85.74 84.87 85.36 166,319 +0.95(+1.13%)
Oct 15, 2013 85.76 85.94 84.28 84.41 212,622 -1.50(-1.75%)
Oct 14, 2013 85.29 86.10 84.74 85.91 197,843 -0.25(-0.29%)
Oct 11, 2013 85.61 86.32 85.26 86.16 0 +0.53(+0.62%)
Oct 10, 2013 84.54 85.64 83.85 85.63 226,631 +2.09(+2.50%)
Oct 09, 2013 83.97 84.35 82.92 83.54 0 -0.07(-0.08%)
Oct 08, 2013 84.69 84.92 83.56 83.61 438,886 -1.04(-1.23%)
Oct 07, 2013 85.10 85.50 84.59 84.65 268,041 -1.29(-1.50%)
Oct 04, 2013 85.29 86.41 85.26 85.94 0 +0.71(+0.83%)
Oct 03, 2013 86.91 87.16 84.65 85.23 531,702 -1.92(-2.20%)
Oct 02, 2013 87.18 87.49 86.42 87.15 0 -0.61(-0.70%)
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