Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ansys Inc (NQ: ANSS )

327.24 -0.96 (-0.29%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 14, 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 (%)
Nov 30, 2021 397.72 401.10 390.39 391.48 674,672 -6.24(-1.57%)
Nov 29, 2021 386.07 401.06 386.07 397.72 410,307 +15.24(+3.98%)
Nov 26, 2021 389.60 399.25 380.84 382.48 371,465 -7.57(-1.94%)
Nov 24, 2021 385.78 390.14 382.14 390.05 401,638 -2.16(-0.55%)
Nov 23, 2021 393.47 397.16 386.14 392.21 422,150 -4.77(-1.20%)
Nov 22, 2021 402.42 408.08 394.11 396.98 604,072 -5.54(-1.38%)
Nov 19, 2021 400.38 403.62 400.38 402.52 374,305 +3.90(+0.98%)
Nov 18, 2021 400.34 399.43 394.32 398.62 264,284 -0.74(-0.19%)
Nov 17, 2021 400.40 403.19 397.57 399.36 248,998 -1.04(-0.26%)
Nov 16, 2021 395.00 400.97 393.62 400.40 288,146 +5.97(+1.51%)
Nov 15, 2021 393.41 396.29 389.35 394.43 353,568 +2.61(+0.67%)
Nov 12, 2021 390.02 394.88 388.01 391.82 249,367 +6.41(+1.66%)
Nov 11, 2021 395.20 397.19 383.95 385.41 333,733 -7.25(-1.85%)
Nov 10, 2021 404.19 392.66 360,455 -13.31(-3.28%)
Nov 09, 2021 406.91 407.88 402.04 405.97 331,757 -0.28(-0.07%)
Nov 08, 2021 407.31 408.00 401.99 406.25 339,618 -0.44(-0.11%)
Nov 05, 2021 410.62 413.89 405.25 406.69 543,844 -3.28(-0.80%)
Nov 04, 2021 385.00 411.78 378.50 409.97 658,852 +25.11(+6.52%)
Nov 03, 2021 382.80 385.19 377.75 384.86 471,256 +0.69(+0.18%)
Nov 02, 2021 375.92 384.38 374.17 384.17 412,008 +7.73(+2.05%)
Nov 01, 2021 380.71 382.98 375.37 376.44 303,497 -3.14(-0.83%)
Oct 29, 2021 377.01 382.09 372.99 379.58 321,538 +4.59(+1.22%)
Oct 28, 2021 371.89 375.56 370.17 374.99 227,443 +4.85(+1.31%)
Oct 27, 2021 375.31 377.03 369.96 370.14 286,750 -6.33(-1.68%)
Oct 26, 2021 377.16 376.47 225,067 +2.26(+0.60%)
Oct 25, 2021 370.00 377.19 368.29 374.21 318,901 +4.17(+1.13%)
Oct 22, 2021 371.81 375.00 368.93 370.04 217,238 -0.61(-0.16%)
Oct 21, 2021 365.37 370.85 361.15 370.65 278,440 +5.00(+1.37%)
Oct 20, 2021 366.55 367.94 363.55 365.65 311,350 -0.38(-0.10%)
Oct 19, 2021 362.27 366.63 359.89 366.03 276,531 +5.25(+1.46%)
Oct 18, 2021 357.15 362.00 355.99 360.78 264,610 +1.93(+0.54%)
Oct 15, 2021 359.68 361.18 356.45 358.85 249,995 -0.55(-0.15%)
Oct 14, 2021 353.18 359.57 352.05 359.40 218,060 +11.59(+3.33%)
Oct 13, 2021 346.99 350.06 345.77 347.81 304,785 +4.09(+1.19%)
Oct 12, 2021 345.36 348.11 343.04 343.72 182,423 -0.39(-0.11%)
Oct 11, 2021 345.34 349.14 342.77 344.11 168,078 -1.56(-0.45%)
Oct 08, 2021 350.17 350.83 344.62 345.67 176,750 -3.04(-0.87%)
Oct 07, 2021 347.84 352.08 346.46 348.71 241,550 +4.10(+1.19%)
Oct 06, 2021 337.44 344.80 335.19 344.61 245,762 +3.25(+0.95%)
Oct 05, 2021 335.65 343.72 335.08 341.36 275,434 +6.14(+1.83%)
Oct 04, 2021 341.61 342.22 331.37 335.22 335,872 -9.52(-2.76%)
Oct 01, 2021 342.80 346.47 338.50 344.74 281,278 +4.29(+1.26%)
Sep 30, 2021 341.67 344.94 340.17 340.45 291,586 -0.51(-0.15%)
Sep 29, 2021 344.48 347.20 340.45 340.96 223,602 -2.65(-0.77%)
Sep 28, 2021 350.88 352.38 342.80 343.61 448,056 -12.25(-3.44%)
Sep 27, 2021 357.78 358.00 351.73 355.86 300,359 -5.69(-1.57%)
Sep 24, 2021 358.64 361.69 355.92 361.55 180,174 +0.51(+0.14%)
Sep 23, 2021 358.35 362.00 357.07 361.04 214,516 +3.20(+0.89%)
Sep 22, 2021 354.15 360.54 352.59 357.84 209,758 +4.42(+1.25%)
Sep 21, 2021 359.08 359.66 353.27 353.42 203,252 -2.98(-0.84%)
Sep 20, 2021 360.25 363.49 352.36 356.40 404,793 -8.23(-2.26%)
Sep 17, 2021 373.21 374.88 362.54 364.63 522,022 -9.87(-2.64%)
Sep 16, 2021 371.97 375.00 367.32 374.50 311,925 +1.75(+0.47%)
Sep 15, 2021 369.07 373.27 366.99 372.75 287,023 +3.68(+1.00%)
Sep 14, 2021 368.93 372.41 366.89 369.07 313,622 +2.69(+0.73%)
Sep 13, 2021 375.73 376.29 365.48 366.38 276,051 -7.23(-1.94%)
Sep 10, 2021 374.54 377.26 372.47 373.61 278,960 +1.64(+0.44%)
Sep 09, 2021 372.52 375.80 371.32 371.97 194,901 -0.56(-0.15%)
Sep 08, 2021 371.08 375.82 369.88 372.53 325,828 +0.31(+0.08%)
Sep 07, 2021 369.61 372.41 364.95 372.21 249,534 +3.83(+1.04%)
Sep 03, 2021 366.08 371.57 366.08 368.38 292,992 -0.02(-0.01%)
Sep 02, 2021 371.40 372.95 366.20 368.40 214,596 -1.66(-0.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.