Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

327.35 -1.24 (-0.38%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 21, 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 (%)
May 31, 2023 328.63 328.63 320.18 323.59 1,076,933 -5.57(-1.69%)
May 30, 2023 324.45 331.71 324.15 329.16 991,955 +9.76(+3.06%)
May 26, 2023 308.16 319.98 308.12 319.40 751,831 +13.09(+4.27%)
May 25, 2023 301.28 309.26 299.35 306.31 487,902 +7.56(+2.53%)
May 24, 2023 296.29 299.84 296.03 298.75 444,126 -0.05(-0.02%)
May 23, 2023 305.06 306.44 298.61 298.80 327,242 -7.55(-2.46%)
May 22, 2023 305.88 309.08 304.08 306.35 335,365 +0.79(+0.26%)
May 19, 2023 307.75 308.80 305.39 305.56 323,793 -1.34(-0.44%)
May 18, 2023 303.02 308.24 302.24 306.90 346,351 +5.19(+1.72%)
May 17, 2023 300.46 302.62 298.77 301.71 391,723 +2.56(+0.86%)
May 16, 2023 298.29 300.45 297.10 299.15 248,294 +0.19(+0.06%)
May 15, 2023 296.41 299.80 294.21 298.96 346,742 +1.47(+0.49%)
May 12, 2023 296.06 297.59 294.30 297.49 286,209 +1.48(+0.50%)
May 11, 2023 295.73 296.23 292.47 296.01 320,292 +0.20(+0.07%)
May 10, 2023 296.30 298.56 292.00 295.81 403,055 +2.16(+0.74%)
May 09, 2023 294.26 297.85 292.39 293.65 434,026 -0.68(-0.23%)
May 08, 2023 300.25 300.90 291.05 294.33 518,004 -7.35(-2.44%)
May 05, 2023 303.14 304.92 297.02 301.68 714,620 -1.28(-0.42%)
May 04, 2023 288.37 309.77 282.00 302.96 695,951 -5.03(-1.63%)
May 03, 2023 309.28 312.34 307.27 307.99 766,111 -0.83(-0.27%)
May 02, 2023 314.17 314.44 307.42 308.82 646,897 -5.35(-1.70%)
May 01, 2023 312.22 315.22 310.57 314.17 407,916 +0.25(+0.08%)
Apr 28, 2023 313.49 316.23 311.90 313.92 493,747 -1.08(-0.34%)
Apr 27, 2023 312.96 315.61 309.37 315.00 437,451 +3.76(+1.21%)
Apr 26, 2023 312.70 315.09 310.02 311.24 424,326 -1.46(-0.47%)
Apr 25, 2023 320.23 320.24 312.47 312.70 364,778 -10.27(-3.18%)
Apr 24, 2023 323.30 325.65 320.37 322.97 198,454 -0.60(-0.19%)
Apr 21, 2023 323.47 325.63 322.19 323.57 282,972 +0.12(+0.04%)
Apr 20, 2023 322.77 326.81 321.27 323.45 362,745 -0.93(-0.29%)
Apr 19, 2023 318.74 324.72 317.69 324.38 339,746 +3.00(+0.93%)
Apr 18, 2023 323.61 325.05 320.03 321.38 232,360 +1.20(+0.37%)
Apr 17, 2023 318.21 320.50 316.89 320.18 279,411 +2.58(+0.81%)
Apr 14, 2023 317.12 319.28 314.07 317.60 257,499 -2.25(-0.70%)
Apr 13, 2023 317.58 320.94 317.58 319.85 395,501 +3.36(+1.06%)
Apr 12, 2023 323.73 324.14 315.74 316.49 388,921 -4.92(-1.53%)
Apr 11, 2023 320.58 322.67 319.87 321.41 336,908 -0.43(-0.13%)
Apr 10, 2023 318.64 321.92 317.88 321.84 407,077 -0.24(-0.07%)
Apr 06, 2023 320.82 322.64 319.06 322.08 421,757 -1.22(-0.38%)
Apr 05, 2023 327.27 328.54 322.42 323.30 421,971 -5.46(-1.66%)
Apr 04, 2023 330.72 332.83 327.21 328.76 423,184 -0.64(-0.19%)
Apr 03, 2023 329.99 330.92 327.08 329.40 456,294 -3.40(-1.02%)
Mar 31, 2023 327.55 333.89 326.95 332.80 726,844 +6.76(+2.07%)
Mar 30, 2023 324.04 327.55 323.13 326.04 453,931 +5.97(+1.87%)
Mar 29, 2023 320.00 321.21 317.56 320.07 360,475 +2.36(+0.74%)
Mar 28, 2023 315.79 318.12 314.43 317.71 576,412 +0.77(+0.24%)
Mar 27, 2023 315.81 317.70 313.44 316.94 632,794 +1.24(+0.39%)
Mar 24, 2023 315.20 316.40 311.68 315.70 357,043 +1.05(+0.33%)
Mar 23, 2023 312.81 316.46 310.25 314.65 287,516 +5.52(+1.79%)
Mar 22, 2023 314.42 318.51 309.09 309.13 435,087 -5.29(-1.68%)
Mar 21, 2023 315.96 316.56 309.36 314.42 514,010 +0.82(+0.26%)
Mar 20, 2023 312.24 313.97 308.98 313.60 583,572 +2.51(+0.81%)
Mar 17, 2023 314.08 316.48 310.49 311.09 1,048,744 -2.99(-0.95%)
Mar 16, 2023 307.93 315.45 307.32 314.08 644,696 +5.12(+1.66%)
Mar 15, 2023 305.00 309.64 301.84 308.96 895,797 +0.66(+0.21%)
Mar 14, 2023 304.73 309.88 302.76 308.30 684,514 +5.55(+1.83%)
Mar 13, 2023 293.10 305.12 290.93 302.75 798,137 +6.72(+2.27%)
Mar 10, 2023 300.02 301.49 292.97 296.03 495,467 -4.19(-1.40%)
Mar 09, 2023 304.97 306.45 299.83 300.22 542,356 -2.41(-0.80%)
Mar 08, 2023 301.26 304.53 299.97 302.63 516,244 +1.32(+0.44%)
Mar 07, 2023 308.74 309.25 300.50 301.31 870,008 -7.39(-2.39%)
Mar 06, 2023 310.86 312.16 308.17 308.70 599,921 -1.67(-0.54%)
Mar 03, 2023 308.83 312.66 307.54 310.37 635,248 +2.87(+0.93%)
Mar 02, 2023 298.11 309.20 297.99 307.50 557,507 +8.30(+2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.