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, 2003 1.506 1.522 1.478 1.497 566,192 -0.03(-1.80%)
Mar 28, 2003 1.503 1.532 1.500 1.524 105,360 +0.02(+1.08%)
Mar 27, 2003 1.500 1.521 1.494 1.508 270,376 -0.00(-0.21%)
Mar 26, 2003 1.501 1.543 1.501 1.511 420,240 -0.01(-0.90%)
Mar 25, 2003 1.501 1.525 1.491 1.525 187,940 +0.02(+1.33%)
Mar 24, 2003 1.494 1.519 1.475 1.505 188,200 -0.00(-0.12%)
Mar 21, 2003 1.501 1.512 1.475 1.507 468,160 +0.01(+0.50%)
Mar 20, 2003 1.488 1.519 1.480 1.499 182,000 -0.01(-0.86%)
Mar 19, 2003 1.506 1.514 1.487 1.512 285,440 -0.00(-0.21%)
Mar 18, 2003 1.445 1.516 1.444 1.516 637,548 +0.05(+3.76%)
Mar 17, 2003 1.450 1.478 1.426 1.461 436,360 +0.00(+0.30%)
Mar 14, 2003 1.444 1.464 1.433 1.456 409,600 +0.00(+0.17%)
Mar 13, 2003 1.422 1.456 1.410 1.454 454,000 +0.02(+1.48%)
Mar 12, 2003 1.442 1.448 1.405 1.433 341,976 -0.01(-0.65%)
Mar 11, 2003 1.439 1.461 1.423 1.442 218,800 -0.00(-0.09%)
Mar 10, 2003 1.438 1.454 1.423 1.443 288,800 -0.01(-0.98%)
Mar 07, 2003 1.462 1.479 1.432 1.457 675,200 -0.01(-0.56%)
Mar 06, 2003 1.438 1.466 1.416 1.466 254,000 +0.01(+0.95%)
Mar 05, 2003 1.456 1.474 1.431 1.452 439,600 +0.00(+0.13%)
Mar 04, 2003 1.459 1.466 1.444 1.450 639,200 -0.02(-1.49%)
Mar 03, 2003 1.491 1.494 1.450 1.472 955,600 -0.01(-0.88%)
Feb 28, 2003 1.467 1.492 1.463 1.485 529,200 +0.01(+0.47%)
Feb 27, 2003 1.443 1.506 1.443 1.478 1,146,800 +0.01(+0.85%)
Feb 26, 2003 1.456 1.474 1.452 1.466 298,400 +0.01(+0.43%)
Feb 25, 2003 1.409 1.459 1.409 1.459 180,400 +0.03(+1.92%)
Feb 24, 2003 1.438 1.447 1.414 1.432 357,600 -0.01(-0.78%)
Feb 21, 2003 1.431 1.444 1.394 1.443 506,800 +0.01(+0.61%)
Feb 20, 2003 1.423 1.452 1.423 1.434 470,800 -0.01(-0.65%)
Feb 19, 2003 1.431 1.444 1.426 1.444 771,600 +0.01(+0.87%)
Feb 18, 2003 1.425 1.434 1.406 1.431 584,400 +0.01(+0.44%)
Feb 14, 2003 1.411 1.446 1.389 1.425 579,600 +0.01(+0.48%)
Feb 13, 2003 1.419 1.433 1.411 1.418 570,000 -0.01(-0.35%)
Feb 12, 2003 1.410 1.441 1.410 1.423 667,600 +0.00(+0.13%)
Feb 11, 2003 1.410 1.445 1.399 1.421 1,271,600 +0.01(+0.62%)
Feb 10, 2003 1.387 1.416 1.366 1.413 1,334,000 +0.03(+1.80%)
Feb 07, 2003 1.353 1.387 1.353 1.387 1,090,800 +0.02(+1.19%)
Feb 06, 2003 1.312 1.371 1.303 1.371 1,229,600 +0.06(+4.48%)
Feb 05, 2003 1.254 1.323 1.254 1.312 1,087,600 +0.05(+3.81%)
Feb 04, 2003 1.178 1.329 1.153 1.264 1,365,200 +0.10(+8.18%)
Feb 03, 2003 1.156 1.184 1.156 1.169 479,600 +0.00(+0.05%)
Jan 31, 2003 1.156 1.181 1.145 1.168 367,200 +0.01(+0.97%)
Jan 30, 2003 1.208 1.219 1.157 1.157 319,256 -0.05(-4.49%)
Jan 29, 2003 1.193 1.218 1.175 1.211 481,600 +0.01(+0.52%)
Jan 28, 2003 1.201 1.224 1.183 1.205 668,000 -0.01(-0.62%)
Jan 27, 2003 1.219 1.231 1.194 1.212 292,000 -0.01(-0.82%)
Jan 24, 2003 1.250 1.267 1.220 1.222 304,000 -0.05(-3.83%)
Jan 23, 2003 1.238 1.272 1.225 1.271 378,800 +0.02(+1.75%)
Jan 22, 2003 1.259 1.269 1.238 1.249 401,600 -0.03(-2.16%)
Jan 21, 2003 1.300 1.312 1.277 1.277 443,600 -0.04(-2.71%)
Jan 17, 2003 1.359 1.363 1.312 1.312 569,200 -0.06(-4.28%)
Jan 16, 2003 1.366 1.384 1.353 1.371 695,200 +0.01(+0.41%)
Jan 15, 2003 1.381 1.381 1.363 1.366 614,000 -0.02(-1.09%)
Jan 14, 2003 1.381 1.384 1.375 1.381 413,600 -0.01(-0.41%)
Jan 13, 2003 1.394 1.394 1.375 1.386 436,800 -0.01(-0.98%)
Jan 10, 2003 1.384 1.406 1.375 1.400 818,000 -0.00(-0.18%)
Jan 09, 2003 1.343 1.406 1.339 1.403 1,808,000 +0.05(+3.60%)
Jan 08, 2003 1.328 1.356 1.312 1.354 644,800 +0.02(+1.21%)
Jan 07, 2003 1.249 1.339 1.249 1.337 977,200 +0.08(+6.10%)
Jan 06, 2003 1.244 1.271 1.228 1.261 244,000 +0.01(+0.85%)
Jan 03, 2003 1.241 1.267 1.241 1.250 655,200 -0.02(-1.23%)
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.