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 )

333.75 +6.71 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 335.38 342.25 333.49 339.56 590,630 +7.67(+2.31%)
Mar 30, 2021 338.72 338.81 330.47 331.89 600,888 -10.34(-3.02%)
Mar 29, 2021 342.04 345.70 336.41 342.23 593,743 -0.73(-0.21%)
Mar 26, 2021 328.16 343.71 324.10 342.96 763,400 +15.08(+4.60%)
Mar 25, 2021 328.73 331.90 323.46 327.88 515,082 -2.49(-0.75%)
Mar 24, 2021 331.93 335.07 328.09 330.37 434,088 -3.16(-0.95%)
Mar 23, 2021 338.49 340.98 331.90 333.53 512,341 -1.33(-0.40%)
Mar 22, 2021 326.26 337.23 326.26 334.86 591,262 +10.61(+3.27%)
Mar 19, 2021 322.43 328.42 320.69 324.25 842,000 +2.76(+0.86%)
Mar 18, 2021 321.36 327.44 318.10 321.49 530,570 -6.88(-2.10%)
Mar 17, 2021 326.37 330.92 321.36 328.37 478,206 -2.41(-0.73%)
Mar 16, 2021 329.96 333.24 327.99 330.78 575,119 +5.07(+1.56%)
Mar 15, 2021 314.77 325.89 314.77 325.71 496,716 +8.83(+2.79%)
Mar 12, 2021 316.56 319.28 314.11 316.88 547,500 -5.76(-1.79%)
Mar 11, 2021 317.73 325.44 317.73 322.64 730,915 +12.55(+4.05%)
Mar 10, 2021 310.63 316.90 308.20 310.09 737,120 +2.09(+0.68%)
Mar 09, 2021 300.01 312.88 297.76 308.00 759,543 +14.45(+4.92%)
Mar 08, 2021 307.47 311.94 292.83 293.55 726,578 -14.48(-4.70%)
Mar 05, 2021 311.93 312.57 292.79 308.03 940,300 +1.87(+0.61%)
Mar 04, 2021 318.99 321.77 301.69 306.16 840,743 -13.70(-4.28%)
Mar 03, 2021 333.79 333.79 317.55 319.86 790,877 -16.47(-4.90%)
Mar 02, 2021 350.06 350.78 334.91 336.33 566,265 -9.78(-2.83%)
Mar 01, 2021 347.39 352.49 345.05 346.11 723,922 +5.12(+1.50%)
Feb 26, 2021 340.96 349.02 337.98 340.99 872,000 +2.53(+0.75%)
Feb 25, 2021 354.40 369.70 336.83 338.46 1,245,414 -46.91(-12.17%)
Feb 24, 2021 371.67 386.68 365.05 385.37 417,677 +9.81(+2.61%)
Feb 23, 2021 378.00 378.47 364.85 375.56 427,090 -7.64(-1.99%)
Feb 22, 2021 389.12 393.61 382.03 383.20 396,434 -12.17(-3.08%)
Feb 19, 2021 391.20 400.60 390.09 395.37 443,400 +5.56(+1.43%)
Feb 18, 2021 390.46 391.55 383.39 389.81 358,121 -4.09(-1.04%)
Feb 17, 2021 397.65 397.65 388.39 393.90 290,942 -7.96(-1.98%)
Feb 16, 2021 404.89 413.19 400.81 401.86 386,605 -1.74(-0.43%)
Feb 12, 2021 397.64 404.16 395.13 403.60 340,600 +7.47(+1.89%)
Feb 11, 2021 390.39 396.62 390.39 396.13 319,501 +9.54(+2.47%)
Feb 10, 2021 388.97 390.31 383.35 386.59 364,294 +0.20(+0.05%)
Feb 09, 2021 382.00 387.92 381.52 386.39 238,776 +4.42(+1.16%)
Feb 08, 2021 381.11 383.76 379.48 381.97 428,929 +2.49(+0.66%)
Feb 05, 2021 379.72 384.66 377.43 379.48 347,400 +2.07(+0.55%)
Feb 04, 2021 372.59 377.63 370.75 377.41 265,118 +7.34(+1.98%)
Feb 03, 2021 376.67 376.99 369.81 370.07 254,688 -5.05(-1.35%)
Feb 02, 2021 369.97 377.99 369.97 375.12 300,443 +7.18(+1.95%)
Feb 01, 2021 358.10 370.43 356.27 367.94 436,705 +13.57(+3.83%)
Jan 29, 2021 358.29 360.85 351.87 354.37 464,700 -8.50(-2.34%)
Jan 28, 2021 353.36 369.54 352.93 362.87 420,318 +14.02(+4.02%)
Jan 27, 2021 362.21 364.98 345.45 348.85 480,143 -17.79(-4.85%)
Jan 26, 2021 368.12 369.87 362.97 366.64 661,722 -1.23(-0.33%)
Jan 25, 2021 376.59 377.65 364.51 367.87 525,423 -6.70(-1.79%)
Jan 22, 2021 371.23 375.83 370.79 374.57 661,600 +2.71(+0.73%)
Jan 21, 2021 379.57 380.21 371.74 371.86 364,887 -6.79(-1.79%)
Jan 20, 2021 371.89 380.75 371.47 378.65 334,850 +9.14(+2.47%)
Jan 19, 2021 367.27 370.76 365.27 369.51 375,453 +5.23(+1.44%)
Jan 15, 2021 368.85 370.57 362.22 364.28 498,100 -4.77(-1.29%)
Jan 14, 2021 376.00 378.36 367.61 369.05 457,749 -6.53(-1.74%)
Jan 13, 2021 370.94 378.85 366.49 375.58 464,651 +2.31(+0.62%)
Jan 12, 2021 371.38 375.85 370.57 373.27 760,751 -0.06(-0.02%)
Jan 11, 2021 371.65 375.00 369.02 373.33 291,179 -1.33(-0.35%)
Jan 08, 2021 366.56 375.78 365.00 374.66 497,700 +9.64(+2.64%)
Jan 07, 2021 352.61 366.17 352.61 365.02 410,011 +15.12(+4.32%)
Jan 06, 2021 351.85 355.35 348.53 349.90 767,188 -9.93(-2.76%)
Jan 05, 2021 356.78 360.50 353.73 359.83 400,335 +2.16(+0.60%)
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.