Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ansys Inc (NQ: ANSS )

327.25 +0.29 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2004 2.766 2.820 2.743 2.819 298,800 +0.04(+1.58%)
Aug 30, 2004 2.781 2.819 2.759 2.775 178,400 -0.02(-0.78%)
Aug 27, 2004 2.809 2.828 2.784 2.797 182,000 -0.01(-0.42%)
Aug 26, 2004 2.873 2.875 2.796 2.809 232,400 -0.07(-2.41%)
Aug 25, 2004 2.806 2.878 2.774 2.878 246,400 +0.06(+2.02%)
Aug 24, 2004 2.819 2.823 2.774 2.821 117,600 +0.02(+0.85%)
Aug 23, 2004 2.792 2.819 2.768 2.797 248,000 -0.01(-0.31%)
Aug 20, 2004 2.781 2.821 2.766 2.806 240,132 +0.04(+1.38%)
Aug 19, 2004 2.806 2.812 2.734 2.768 368,800 -0.04(-1.47%)
Aug 18, 2004 2.766 2.809 2.751 2.809 305,800 +0.03(+1.10%)
Aug 17, 2004 2.788 2.828 2.753 2.779 236,400 -0.04(-1.44%)
Aug 16, 2004 2.793 2.848 2.792 2.819 288,000 +0.01(+0.27%)
Aug 13, 2004 2.758 2.812 2.746 2.812 327,600 +0.06(+2.32%)
Aug 12, 2004 2.791 2.819 2.728 2.748 226,800 -0.07(-2.51%)
Aug 11, 2004 2.820 2.829 2.757 2.819 527,200 -0.04(-1.53%)
Aug 10, 2004 2.757 2.868 2.757 2.862 450,800 +0.11(+3.85%)
Aug 09, 2004 2.679 2.757 2.679 2.756 292,800 +0.07(+2.56%)
Aug 06, 2004 2.772 2.773 2.683 2.688 456,400 -0.16(-5.56%)
Aug 05, 2004 2.869 2.919 2.829 2.846 316,400 -0.01(-0.31%)
Aug 04, 2004 2.894 2.929 2.829 2.854 352,000 -0.06(-2.12%)
Aug 03, 2004 3.033 3.047 2.866 2.916 382,800 -0.13(-4.33%)
Aug 02, 2004 2.928 3.048 2.928 3.048 459,200 +0.08(+2.80%)
Jul 30, 2004 2.813 2.999 2.813 2.965 526,400 +0.13(+4.77%)
Jul 29, 2004 2.709 2.869 2.696 2.830 693,200 +0.22(+8.61%)
Jul 28, 2004 2.707 2.707 2.569 2.606 233,600 -0.11(-4.03%)
Jul 27, 2004 2.617 2.731 2.600 2.715 167,600 +0.10(+3.97%)
Jul 26, 2004 2.611 2.664 2.607 2.611 208,000 -0.01(-0.48%)
Jul 23, 2004 2.672 2.703 2.609 2.624 217,200 -0.05(-1.96%)
Jul 22, 2004 2.694 2.706 2.587 2.676 409,200 -0.02(-0.79%)
Jul 21, 2004 2.778 2.781 2.697 2.697 254,000 -0.07(-2.40%)
Jul 20, 2004 2.772 2.797 2.754 2.764 232,000 -0.01(-0.32%)
Jul 19, 2004 2.773 2.811 2.770 2.772 156,800 -0.00(-0.02%)
Jul 16, 2004 2.791 2.814 2.771 2.773 382,800 -0.03(-1.05%)
Jul 15, 2004 2.816 2.868 2.798 2.803 363,200 -0.05(-1.67%)
Jul 14, 2004 2.851 2.879 2.813 2.850 162,400 -0.02(-0.59%)
Jul 13, 2004 2.864 2.886 2.855 2.867 264,400 -0.02(-0.59%)
Jul 12, 2004 2.808 2.926 2.807 2.884 527,600 +0.06(+1.94%)
Jul 09, 2004 2.776 2.843 2.776 2.829 163,200 +0.04(+1.50%)
Jul 08, 2004 2.819 2.828 2.776 2.787 361,600 -0.03(-1.17%)
Jul 07, 2004 2.815 2.851 2.813 2.820 263,600 -0.00(-0.07%)
Jul 06, 2004 2.856 2.864 2.797 2.822 370,400 -0.03(-1.14%)
Jul 02, 2004 2.874 2.882 2.838 2.854 159,600 -0.03(-0.87%)
Jul 01, 2004 2.922 2.950 2.879 2.879 297,200 -0.06(-1.98%)
Jun 30, 2004 2.885 2.938 2.861 2.938 317,600 +0.03(+1.18%)
Jun 29, 2004 2.885 2.925 2.885 2.903 446,400 +0.01(+0.43%)
Jun 28, 2004 2.935 2.936 2.886 2.891 524,400 -0.10(-3.42%)
Jun 25, 2004 2.900 2.994 2.847 2.993 781,600 +0.06(+1.89%)
Jun 24, 2004 2.929 2.944 2.901 2.938 402,000 -0.01(-0.21%)
Jun 23, 2004 2.844 2.947 2.837 2.944 256,400 +0.08(+2.70%)
Jun 22, 2004 2.861 2.879 2.808 2.866 444,000 +0.00(+0.02%)
Jun 21, 2004 2.913 2.913 2.861 2.866 270,800 -0.03(-1.15%)
Jun 18, 2004 2.829 2.912 2.819 2.899 612,000 +0.06(+1.99%)
Jun 17, 2004 2.836 2.871 2.811 2.842 370,000 +0.03(+1.13%)
Jun 16, 2004 2.824 2.852 2.786 2.811 423,600 +0.01(+0.36%)
Jun 15, 2004 2.639 2.812 2.639 2.801 428,000 +0.16(+6.03%)
Jun 14, 2004 2.695 2.708 2.640 2.641 187,200 -0.09(-3.23%)
Jun 10, 2004 2.695 2.759 2.695 2.729 294,800 +0.03(+0.95%)
Jun 09, 2004 2.729 2.750 2.702 2.704 149,200 -0.03(-1.03%)
Jun 08, 2004 2.733 2.756 2.723 2.732 252,000 -0.02(-0.66%)
Jun 07, 2004 2.701 2.762 2.701 2.750 386,800 +0.02(+0.85%)
Jun 04, 2004 2.717 2.772 2.704 2.727 340,400 +0.04(+1.42%)
Jun 03, 2004 2.761 2.766 2.678 2.689 243,200 -0.04(-1.60%)
Jun 02, 2004 2.723 2.781 2.705 2.732 216,800 -0.01(-0.43%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.