Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ansys Inc
(NQ:
ANSS
)
324.30
-0.43 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
1.659
1.688
1.639
1.675
499,600
+0.02(+1.06%)
May 28, 2002
1.664
1.715
1.614
1.657
703,600
-0.01(-0.53%)
May 27, 2002
1.732
1.744
1.666
1.666
452,000
+0.00(+0.00%)
May 24, 2002
1.732
1.744
1.666
1.666
450,000
-0.07(-3.82%)
May 23, 2002
1.726
1.759
1.726
1.732
578,800
+0.00(+0.07%)
May 22, 2002
1.758
1.786
1.724
1.731
951,200
-0.05(-2.94%)
May 21, 2002
1.803
1.859
1.750
1.784
1,438,000
-0.04(-1.99%)
May 20, 2002
1.706
1.832
1.659
1.820
1,124,400
+0.10(+6.08%)
May 17, 2002
1.684
1.716
1.661
1.716
307,600
+0.04(+2.62%)
May 16, 2002
1.687
1.687
1.647
1.672
550,400
-0.01(-0.89%)
May 15, 2002
1.686
1.688
1.653
1.687
285,200
-0.00(-0.04%)
May 14, 2002
1.622
1.689
1.597
1.688
406,000
+0.08(+4.81%)
May 13, 2002
1.562
1.621
1.538
1.610
360,400
+0.04(+2.26%)
May 10, 2002
1.598
1.631
1.571
1.574
320,400
-0.02(-1.21%)
May 09, 2002
1.602
1.636
1.593
1.594
331,600
-0.01(-0.74%)
May 08, 2002
1.541
1.619
1.541
1.606
181,200
+0.07(+4.64%)
May 07, 2002
1.563
1.563
1.518
1.534
171,200
-0.03(-2.00%)
May 06, 2002
1.531
1.594
1.524
1.566
220,800
+0.01(+0.73%)
May 03, 2002
1.594
1.594
1.469
1.554
1,224,800
-0.03(-1.70%)
May 02, 2002
1.566
1.598
1.556
1.581
409,600
+0.02(+0.96%)
May 01, 2002
1.608
1.608
1.564
1.566
523,600
-0.03(-1.73%)
Apr 30, 2002
1.579
1.625
1.574
1.594
508,800
-0.01(-0.47%)
Apr 29, 2002
1.594
1.606
1.571
1.601
313,200
-0.00(-0.12%)
Apr 26, 2002
1.607
1.644
1.582
1.603
473,200
-0.02(-1.46%)
Apr 25, 2002
1.625
1.631
1.594
1.627
712,400
+0.00(+0.23%)
Apr 24, 2002
1.569
1.625
1.479
1.623
1,012,000
+0.06(+4.05%)
Apr 23, 2002
1.563
1.639
1.559
1.560
379,600
-0.02(-1.34%)
Apr 22, 2002
1.657
1.667
1.562
1.581
293,600
-0.10(-6.16%)
Apr 19, 2002
1.643
1.686
1.637
1.685
309,200
+0.05(+3.06%)
Apr 18, 2002
1.634
1.656
1.600
1.635
186,400
+0.00(+0.04%)
Apr 17, 2002
1.656
1.662
1.613
1.634
176,000
-0.02(-1.32%)
Apr 16, 2002
1.672
1.697
1.631
1.656
301,600
-0.00(-0.08%)
Apr 15, 2002
1.610
1.657
1.609
1.657
272,800
+0.05(+2.91%)
Apr 12, 2002
1.523
1.625
1.523
1.611
396,400
+0.09(+5.96%)
Apr 11, 2002
1.562
1.578
1.519
1.520
384,000
-0.04(-2.68%)
Apr 10, 2002
1.600
1.612
1.542
1.562
323,200
-0.05(-3.18%)
Apr 09, 2002
1.587
1.616
1.566
1.613
421,600
+0.03(+1.81%)
Apr 08, 2002
1.556
1.600
1.535
1.584
439,200
+0.02(+1.04%)
Apr 05, 2002
1.563
1.596
1.542
1.568
407,200
-0.00(-0.32%)
Apr 04, 2002
1.537
1.589
1.513
1.573
326,800
+0.04(+2.44%)
Apr 03, 2002
1.606
1.616
1.481
1.536
1,106,400
-0.07(-4.14%)
Apr 02, 2002
1.669
1.681
1.602
1.602
334,400
-0.08(-4.72%)
Apr 01, 2002
1.674
1.683
1.661
1.681
574,400
-0.01(-0.74%)
Mar 29, 2002
1.554
1.722
1.554
1.694
910,800
+0.00(+0.00%)
Mar 28, 2002
1.554
1.722
1.554
1.694
910,800
+0.10(+6.53%)
Mar 27, 2002
1.543
1.600
1.540
1.590
245,200
-0.01(-0.47%)
Mar 26, 2002
1.531
1.600
1.519
1.597
384,800
+0.04(+2.49%)
Mar 25, 2002
1.578
1.609
1.547
1.559
303,600
-0.03(-1.62%)
Mar 22, 2002
1.603
1.633
1.573
1.584
406,000
-0.04(-2.54%)
Mar 21, 2002
1.600
1.662
1.562
1.626
737,200
+0.01(+0.50%)
Mar 20, 2002
1.514
1.621
1.503
1.617
569,600
+0.05(+3.48%)
Mar 19, 2002
1.531
1.563
1.518
1.563
238,400
-0.00(-0.20%)
Mar 18, 2002
1.564
1.569
1.522
1.566
406,000
-0.01(-0.75%)
Mar 15, 2002
1.504
1.593
1.494
1.578
659,600
+0.05(+3.31%)
Mar 14, 2002
1.481
1.556
1.480
1.528
366,400
+0.03(+2.22%)
Mar 13, 2002
1.463
1.512
1.453
1.494
370,000
+0.01(+0.50%)
Mar 12, 2002
1.462
1.516
1.461
1.487
610,800
-0.02(-1.29%)
Mar 11, 2002
1.488
1.556
1.481
1.506
295,600
-0.03(-2.03%)
Mar 08, 2002
1.535
1.548
1.506
1.538
338,000
+0.01(+0.41%)
Mar 07, 2002
1.548
1.570
1.500
1.531
576,800
+0.02(+1.66%)
Mar 06, 2002
1.486
1.509
1.422
1.506
926,800
+0.01(+0.46%)
Mar 05, 2002
1.552
1.558
1.494
1.499
216,000
-0.03(-2.12%)
Mar 04, 2002
1.481
1.564
1.481
1.532
564,400
+0.05(+3.64%)
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
.