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 )

328.25 +1.00 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 1.339 1.339 1.274 1.302 731,600 -0.01(-0.76%)
Jul 30, 2002 1.303 1.312 1.257 1.312 767,200 +0.01(+0.39%)
Jul 29, 2002 1.291 1.322 1.256 1.307 616,000 +0.01(+0.48%)
Jul 26, 2002 1.238 1.301 1.238 1.301 458,400 +0.05(+4.21%)
Jul 25, 2002 1.200 1.248 1.169 1.248 1,191,200 +0.05(+4.34%)
Jul 24, 2002 1.133 1.221 1.119 1.196 73,320,000 +0.04(+3.46%)
Jul 23, 2002 1.070 1.188 1.066 1.156 727,600 +0.10(+9.40%)
Jul 22, 2002 1.059 1.070 1.047 1.057 398,000 -0.00(-0.12%)
Jul 19, 2002 1.056 1.081 1.041 1.058 449,600 -0.02(-1.45%)
Jul 17, 2002 1.066 1.125 1.060 1.074 145,600 +0.02(+1.66%)
Jul 12, 2002 1.084 1.125 1.028 1.056 475,200 -0.05(-4.25%)
Jul 11, 2002 1.099 1.125 1.062 1.103 640,400 +0.00(+0.34%)
Jul 10, 2002 1.134 1.136 1.063 1.099 224,000 -0.02(-1.73%)
Jul 09, 2002 1.134 1.156 1.104 1.119 1,153,200 -0.03(-2.56%)
Jul 08, 2002 1.169 1.169 1.148 1.148 678,800 -0.02(-1.82%)
Jul 05, 2002 1.158 1.181 1.104 1.169 379,200 +0.02(+1.68%)
Jul 04, 2002 1.094 1.158 1.042 1.150 616,400 +0.00(+0.00%)
Jul 03, 2002 1.094 1.158 1.042 1.150 616,400 +0.04(+3.95%)
Jul 02, 2002 1.140 1.152 1.077 1.106 341,600 -0.02(-1.61%)
Jul 01, 2002 1.230 1.246 1.116 1.124 740,800 -0.13(-10.50%)
Jun 28, 2002 1.244 1.262 1.206 1.256 1,348,800 +0.01(+0.60%)
Jun 27, 2002 1.209 1.250 1.159 1.249 446,800 +0.10(+8.82%)
Jun 26, 2002 1.137 1.178 1.050 1.147 625,200 -0.04(-3.37%)
Jun 25, 2002 1.200 1.253 1.188 1.188 1,000,000 -0.13(-10.04%)
Jun 21, 2002 1.434 1.449 1.410 1.320 1,227,600 -0.09(-6.22%)
Jun 20, 2002 1.399 1.463 1.366 1.407 498,800 -0.00(-0.09%)
Jun 19, 2002 1.362 1.409 1.344 1.409 1,207,200 +0.02(+1.26%)
Jun 18, 2002 1.494 1.494 1.379 1.391 603,600 -0.08(-5.68%)
Jun 17, 2002 1.444 1.506 1.443 1.475 486,000 +0.03(+2.25%)
Jun 14, 2002 1.472 1.472 1.400 1.442 748,000 -0.02(-1.58%)
Jun 12, 2002 1.536 1.536 1.413 1.466 512,800 -0.05(-3.10%)
Jun 11, 2002 1.562 1.585 1.506 1.512 205,600 -0.05(-3.01%)
Jun 10, 2002 1.566 1.647 1.559 1.559 306,000 -0.01(-0.48%)
Jun 07, 2002 1.531 1.592 1.531 1.567 337,600 +0.00(+0.28%)
Jun 06, 2002 1.630 1.642 1.562 1.562 394,400 -0.09(-5.34%)
Jun 05, 2002 1.565 1.675 1.562 1.651 700,000 -0.02(-1.46%)
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%)
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.