Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

328.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.344 1.344 1.279 1.288 76,000 -0.05(-3.87%)
Nov 27, 2002 1.337 1.351 1.322 1.339 264,800 +0.01(+1.09%)
Nov 26, 2002 1.341 1.347 1.280 1.325 161,600 -0.02(-1.40%)
Nov 25, 2002 1.291 1.372 1.290 1.344 454,800 +0.03(+2.38%)
Nov 22, 2002 1.284 1.316 1.208 1.312 230,000 +0.00(+0.05%)
Nov 21, 2002 1.239 1.312 1.231 1.312 296,400 +0.06(+5.00%)
Nov 20, 2002 1.213 1.250 1.212 1.249 323,200 +0.04(+3.09%)
Nov 19, 2002 1.234 1.234 1.192 1.212 213,200 -0.00(-0.10%)
Nov 18, 2002 1.248 1.267 1.197 1.213 171,600 -0.04(-2.95%)
Nov 15, 2002 1.247 1.278 1.247 1.250 204,800 -0.00(-0.30%)
Nov 14, 2002 1.191 1.258 1.191 1.254 477,600 +0.04(+3.56%)
Nov 13, 2002 1.225 1.249 1.177 1.211 157,200 -0.03(-2.76%)
Nov 12, 2002 1.156 1.248 1.154 1.245 241,200 +0.08(+6.41%)
Nov 11, 2002 1.256 1.294 1.156 1.170 367,200 -0.09(-7.10%)
Nov 08, 2002 1.289 1.297 1.256 1.259 241,600 -0.03(-2.28%)
Nov 07, 2002 1.344 1.344 1.284 1.289 788,400 -0.04(-2.96%)
Nov 06, 2002 1.300 1.344 1.288 1.328 603,200 +0.03(+2.12%)
Nov 05, 2002 1.316 1.316 1.269 1.301 168,400 -0.03(-1.89%)
Nov 04, 2002 1.248 1.383 1.247 1.326 706,800 +0.08(+6.42%)
Nov 01, 2002 1.210 1.247 1.196 1.246 392,800 +0.02(+1.68%)
Oct 31, 2002 1.201 1.225 1.190 1.225 476,800 +0.03(+2.40%)
Oct 30, 2002 1.167 1.208 1.154 1.196 136,000 +0.04(+3.80%)
Oct 29, 2002 1.221 1.222 1.137 1.153 407,200 -0.08(-6.16%)
Oct 28, 2002 1.216 1.241 1.196 1.228 207,200 +0.01(+1.13%)
Oct 25, 2002 1.168 1.216 1.160 1.214 280,996 +0.05(+3.96%)
Oct 24, 2002 1.236 1.236 1.014 1.168 1,699,948 -0.06(-4.55%)
Oct 23, 2002 1.210 1.239 1.210 1.224 377,108 -0.01(-0.96%)
Oct 22, 2002 1.212 1.238 1.166 1.236 331,200 +0.02(+1.75%)
Oct 21, 2002 1.134 1.218 1.131 1.214 420,400 +0.08(+6.82%)
Oct 18, 2002 1.114 1.171 1.096 1.137 335,600 +0.03(+2.61%)
Oct 17, 2002 1.039 1.111 1.038 1.108 152,000 +0.08(+7.89%)
Oct 16, 2002 1.064 1.068 1.007 1.027 286,400 -0.05(-4.63%)
Oct 15, 2002 1.051 1.114 1.046 1.077 259,200 +0.04(+4.06%)
Oct 14, 2002 0.9969 1.050 0.9844 1.035 158,800 +0.04(+3.81%)
Oct 11, 2002 0.9719 1.009 0.9613 0.9969 260,800 +0.03(+3.04%)
Oct 10, 2002 0.9031 0.9712 0.9025 0.9675 1,273,600 +0.07(+7.43%)
Oct 09, 2002 0.9906 0.9956 0.9231 0.9006 2,310,000 -0.11(-11.15%)
Oct 08, 2002 0.9444 1.024 0.9444 1.014 445,200 +0.08(+8.05%)
Oct 07, 2002 0.8594 0.9744 0.8594 0.9381 1,192,920 +0.06(+7.14%)
Oct 04, 2002 0.9281 0.9281 0.8500 0.8756 931,400 -0.05(-5.15%)
Oct 03, 2002 0.9475 0.9663 0.8938 0.9231 505,760 -0.03(-3.15%)
Oct 02, 2002 0.9875 0.9906 0.9038 0.9531 1,144,800 -0.04(-4.34%)
Oct 01, 2002 1.086 1.086 0.9962 0.9964 584,800 -0.08(-7.47%)
Sep 30, 2002 1.066 1.081 1.008 1.077 2,012,076 -0.00(-0.41%)
Sep 27, 2002 1.175 1.188 1.063 1.081 3,430,400 -0.10(-8.28%)
Sep 26, 2002 1.119 1.205 1.119 1.179 491,200 +0.05(+4.72%)
Sep 25, 2002 1.087 1.141 1.087 1.126 435,600 +0.03(+2.33%)
Sep 24, 2002 1.073 1.107 1.066 1.100 394,800 +0.00(+0.29%)
Sep 23, 2002 1.096 1.111 1.081 1.097 401,200 -0.02(-1.52%)
Sep 20, 2002 1.121 1.123 1.066 1.114 813,156 +0.05(+4.58%)
Sep 19, 2002 1.117 1.120 1.062 1.065 2,042,800 -0.07(-6.32%)
Sep 18, 2002 1.212 1.213 1.111 1.137 601,428 -0.07(-6.14%)
Sep 17, 2002 1.312 1.312 1.211 1.211 367,844 -0.12(-8.76%)
Sep 16, 2002 1.390 1.406 1.316 1.327 1,358,800 -0.09(-6.64%)
Sep 13, 2002 1.365 1.428 1.349 1.422 191,960 +0.04(+2.94%)
Sep 12, 2002 1.367 1.394 1.346 1.381 225,600 -0.01(-0.63%)
Sep 11, 2002 1.439 1.472 1.390 1.390 224,400 -0.05(-3.18%)
Sep 10, 2002 1.381 1.459 1.381 1.436 330,000 +0.03(+1.91%)
Sep 09, 2002 1.337 1.409 1.312 1.409 283,200 +0.06(+4.26%)
Sep 06, 2002 1.292 1.381 1.281 1.351 465,072 +0.08(+6.55%)
Sep 05, 2002 1.313 1.319 1.255 1.268 380,400 -0.04(-3.38%)
Sep 04, 2002 1.209 1.341 1.209 1.312 586,672 +0.10(+8.30%)
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.