Ansys Inc (NQ: ANSS )

378.65 USD +9.14 (+2.47%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 363.80 363.80 363.80 224,725 +1.48(+0.41%)
Dec 30, 2020 362.96 364.86 360.87 362.32 224,725 +1.47(+0.41%)
Dec 29, 2020 365.00 366.69 358.72 360.85 195,757 -2.87(-0.79%)
Dec 28, 2020 367.08 368.00 361.94 363.72 208,692 -0.45(-0.12%)
Dec 24, 2020 362.76 366.33 361.13 364.17 209,300 +1.95(+0.54%)
Dec 23, 2020 364.72 369.82 362.19 362.22 398,798 -0.09(-0.02%)
Dec 22, 2020 355.00 362.58 355.00 362.31 376,029 +6.36(+1.79%)
Dec 21, 2020 351.73 357.89 344.27 355.95 635,566 -1.86(-0.52%)
Dec 18, 2020 347.67 358.01 347.01 357.81 932,500 +11.18(+3.23%)
Dec 17, 2020 345.74 346.73 342.26 346.63 360,703 +3.01(+0.88%)
Dec 16, 2020 344.63 346.00 341.30 343.62 315,085 +0.59(+0.17%)
Dec 15, 2020 344.31 349.37 342.19 343.03 418,014 -0.36(-0.10%)
Dec 14, 2020 336.75 346.31 335.26 343.39 426,113 +8.21(+2.45%)
Dec 11, 2020 331.57 335.73 328.60 335.18 329,700 +1.14(+0.34%)
Dec 10, 2020 332.19 337.21 330.26 334.04 323,285 -0.51(-0.15%)
Dec 09, 2020 342.70 343.48 333.27 334.55 329,640 -6.73(-1.97%)
Dec 08, 2020 344.49 344.49 338.27 341.28 402,701 -0.61(-0.18%)
Dec 07, 2020 343.92 346.68 340.48 341.89 350,074 -1.58(-0.46%)
Dec 04, 2020 339.15 345.54 339.00 343.47 294,300 +5.93(+1.76%)
Dec 03, 2020 332.65 340.50 332.65 337.54 269,097 +2.61(+0.78%)
Dec 02, 2020 338.87 339.85 334.23 334.93 284,758 -5.92(-1.74%)
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