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 (%)
Aug 31, 2005
9.348
9.592
9.275
9.438
235,040
+0.10(+1.07%)
Aug 30, 2005
9.273
9.418
9.245
9.338
158,958
-0.01(-0.11%)
Aug 29, 2005
9.190
9.393
9.100
9.348
406,614
+0.14(+1.58%)
Aug 26, 2005
9.550
9.550
9.203
9.203
239,258
-0.33(-3.46%)
Aug 25, 2005
9.428
9.547
9.322
9.533
243,076
+0.12(+1.30%)
Aug 24, 2005
9.498
9.585
9.280
9.410
435,958
-0.09(-0.95%)
Aug 23, 2005
9.470
9.617
9.385
9.500
374,652
+0.03(+0.29%)
Aug 22, 2005
9.463
9.555
9.325
9.473
317,774
-0.01(-0.08%)
Aug 19, 2005
9.377
9.615
9.377
9.480
248,230
+0.07(+0.74%)
Aug 18, 2005
9.415
9.455
9.264
9.410
242,186
-0.07(-0.76%)
Aug 17, 2005
9.390
9.553
9.390
9.482
271,144
+0.09(+0.96%)
Aug 16, 2005
9.555
9.600
9.390
9.393
279,616
-0.20(-2.03%)
Aug 15, 2005
9.482
9.658
9.398
9.588
220,372
+0.10(+1.00%)
Aug 12, 2005
9.510
9.598
9.405
9.492
163,238
-0.06(-0.63%)
Aug 11, 2005
9.500
9.655
9.490
9.553
268,350
+0.02(+0.18%)
Aug 10, 2005
9.450
9.578
9.387
9.535
411,384
+0.12(+1.25%)
Aug 09, 2005
9.465
9.547
9.393
9.418
312,526
-0.08(-0.89%)
Aug 08, 2005
9.453
9.525
9.415
9.502
218,814
+0.10(+1.04%)
Aug 05, 2005
9.713
9.713
9.390
9.405
280,800
-0.27(-2.79%)
Aug 04, 2005
9.762
9.873
9.575
9.675
293,928
-0.13(-1.33%)
Aug 03, 2005
9.390
9.925
9.287
9.805
1,010,818
+0.65(+7.10%)
Aug 02, 2005
9.172
9.293
9.018
9.155
307,666
+0.02(+0.22%)
Aug 01, 2005
9.168
9.340
9.005
9.135
371,792
+0.04(+0.50%)
Jul 29, 2005
9.057
9.200
8.867
9.090
169,700
+0.04(+0.41%)
Jul 28, 2005
8.953
9.110
8.908
9.053
153,660
+0.09(+1.03%)
Jul 27, 2005
8.777
8.988
8.658
8.960
192,514
+0.13(+1.47%)
Jul 26, 2005
8.787
8.975
8.755
8.830
191,638
+0.04(+0.48%)
Jul 25, 2005
8.893
9.085
8.770
8.787
222,086
-0.11(-1.18%)
Jul 22, 2005
8.825
8.910
8.715
8.893
311,046
+0.08(+0.88%)
Jul 21, 2005
9.148
9.223
8.797
8.815
364,976
-0.33(-3.61%)
Jul 20, 2005
9.045
9.188
8.930
9.145
154,728
+0.05(+0.61%)
Jul 19, 2005
9.065
9.175
8.905
9.090
267,480
+0.14(+1.54%)
Jul 18, 2005
9.270
9.270
8.912
8.953
260,150
-0.27(-2.95%)
Jul 15, 2005
9.080
9.255
9.078
9.225
250,676
-0.01(-0.14%)
Jul 14, 2005
9.255
9.453
9.113
9.238
307,306
+0.08(+0.82%)
Jul 13, 2005
9.220
9.225
9.043
9.162
179,366
-0.06(-0.62%)
Jul 12, 2005
9.312
9.325
9.090
9.220
219,824
-0.10(-1.10%)
Jul 11, 2005
9.012
9.330
9.012
9.322
397,920
+0.27(+2.95%)
Jul 08, 2005
8.765
9.078
8.650
9.055
285,714
+0.31(+3.54%)
Jul 07, 2005
8.775
8.822
8.662
8.745
369,202
-0.10(-1.16%)
Jul 06, 2005
8.830
9.012
8.807
8.848
270,486
+0.01(+0.11%)
Jul 05, 2005
8.752
8.927
8.690
8.838
425,600
+0.01(+0.11%)
Jul 01, 2005
8.863
8.950
8.697
8.828
306,600
-0.08(-0.93%)
Jun 30, 2005
8.887
8.947
8.655
8.910
536,528
-0.09(-0.97%)
Jun 29, 2005
8.915
9.043
8.860
8.998
274,668
+0.09(+1.01%)
Jun 28, 2005
8.625
8.910
8.570
8.908
290,184
+0.31(+3.58%)
Jun 27, 2005
8.550
8.652
8.475
8.600
267,020
-0.03(-0.29%)
Jun 24, 2005
8.775
8.800
8.535
8.625
513,496
-0.14(-1.63%)
Jun 23, 2005
8.940
9.100
8.765
8.768
313,734
-0.24(-2.66%)
Jun 22, 2005
9.012
9.057
8.835
9.008
219,472
+0.02(+0.22%)
Jun 21, 2005
9.012
9.145
8.920
8.988
221,344
-0.00(-0.03%)
Jun 20, 2005
8.990
9.123
8.850
8.990
397,076
-0.02(-0.19%)
Jun 17, 2005
9.220
9.238
9.000
9.008
671,164
-0.20(-2.12%)
Jun 16, 2005
8.822
9.217
8.762
9.203
652,928
+0.38(+4.37%)
Jun 15, 2005
8.590
8.818
8.590
8.818
498,688
+0.25(+2.92%)
Jun 14, 2005
8.572
8.613
8.495
8.568
220,514
-0.00(-0.06%)
Jun 13, 2005
8.480
8.610
8.457
8.572
285,890
+0.04(+0.53%)
Jun 10, 2005
8.500
8.562
8.380
8.527
419,422
+0.03(+0.38%)
Jun 09, 2005
8.280
8.500
8.158
8.495
361,796
+0.23(+2.85%)
Jun 08, 2005
8.400
8.400
8.232
8.260
208,304
-0.03(-0.30%)
Jun 07, 2005
8.277
8.410
8.262
8.285
342,694
+0.05(+0.64%)
Jun 06, 2005
8.277
8.312
8.203
8.232
375,548
-0.06(-0.69%)
Jun 03, 2005
8.310
8.328
8.220
8.290
475,040
-0.03(-0.39%)
Jun 02, 2005
8.348
8.350
8.260
8.322
329,628
-0.04(-0.45%)
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
.