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 )

325.04 +3.45 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 29, 2023 359.78 364.31 359.60 362.88 790,541 +1.02(+0.28%)
Dec 28, 2023 359.23 363.12 356.96 361.86 657,909 +2.96(+0.82%)
Dec 27, 2023 361.54 363.00 358.12 358.90 1,185,182 -1.98(-0.55%)
Dec 26, 2023 358.29 363.32 355.00 360.88 1,857,934 +2.90(+0.81%)
Dec 22, 2023 363.01 363.86 328.00 357.98 5,242,788 +54.82(+18.08%)
Dec 21, 2023 299.89 304.06 299.50 303.16 411,891 +6.42(+2.16%)
Dec 20, 2023 297.74 301.48 294.95 296.74 430,897 -1.70(-0.57%)
Dec 19, 2023 300.43 302.14 296.86 298.44 378,648 +0.99(+0.33%)
Dec 18, 2023 296.10 298.23 294.34 297.45 479,358 +1.98(+0.67%)
Dec 15, 2023 296.48 297.90 292.94 295.47 1,413,140 +0.57(+0.19%)
Dec 14, 2023 299.99 303.29 293.42 294.90 864,708 -2.16(-0.73%)
Dec 13, 2023 297.91 298.77 290.94 297.06 647,880 +0.70(+0.24%)
Dec 12, 2023 291.26 296.57 288.93 296.36 442,760 +6.23(+2.15%)
Dec 11, 2023 288.14 292.26 285.49 290.13 1,204,080 +2.93(+1.02%)
Dec 08, 2023 284.39 287.80 284.39 287.20 506,907 +1.09(+0.38%)
Dec 07, 2023 284.21 287.28 283.38 286.11 650,232 +4.11(+1.46%)
Dec 06, 2023 282.00 283.88 280.42 282.00 770,078 +2.73(+0.98%)
Dec 05, 2023 284.99 284.99 275.81 279.27 708,835 -8.27(-2.88%)
Dec 04, 2023 288.20 291.33 280.46 287.54 1,250,662 -7.94(-2.69%)
Dec 01, 2023 293.49 295.88 290.79 295.48 574,487 +2.12(+0.72%)
Nov 30, 2023 300.70 301.56 290.12 293.36 968,580 -5.50(-1.84%)
Nov 29, 2023 298.43 300.70 297.03 298.86 491,764 +4.24(+1.44%)
Nov 28, 2023 295.95 297.39 292.56 294.62 473,845 -2.61(-0.88%)
Nov 27, 2023 298.14 300.13 295.93 297.23 335,921 -0.67(-0.22%)
Nov 24, 2023 296.87 298.14 293.72 297.90 162,887 -0.62(-0.21%)
Nov 22, 2023 302.42 303.44 298.07 298.52 389,806 -1.03(-0.34%)
Nov 21, 2023 301.37 303.06 298.68 299.55 365,329 -2.89(-0.96%)
Nov 20, 2023 301.05 303.44 299.67 302.44 422,276 +2.98(+1.00%)
Nov 17, 2023 303.77 303.77 298.34 299.46 410,953 -2.20(-0.73%)
Nov 16, 2023 299.21 302.69 298.30 301.66 323,102 +3.09(+1.03%)
Nov 15, 2023 299.24 301.62 297.45 298.57 444,822 +0.63(+0.21%)
Nov 14, 2023 289.97 300.31 289.73 297.94 668,476 +6.94(+2.38%)
Nov 13, 2023 290.10 292.08 287.10 291.00 381,748 -0.50(-0.17%)
Nov 10, 2023 285.75 291.87 284.06 291.50 392,751 +7.08(+2.49%)
Nov 09, 2023 289.04 290.38 283.15 284.42 351,559 -2.52(-0.88%)
Nov 08, 2023 283.48 287.85 282.66 286.94 370,224 +5.14(+1.82%)
Nov 07, 2023 284.16 285.37 280.78 281.80 523,699 +0.87(+0.31%)
Nov 06, 2023 287.21 289.49 277.69 280.93 554,751 -6.81(-2.37%)
Nov 03, 2023 274.57 289.42 274.57 287.74 804,267 +14.89(+5.46%)
Nov 02, 2023 267.64 275.90 258.01 272.85 1,406,021 -5.90(-2.12%)
Nov 01, 2023 278.47 280.69 274.16 278.75 828,003 +0.49(+0.18%)
Oct 31, 2023 275.11 280.52 274.70 278.26 575,673 +3.12(+1.13%)
Oct 30, 2023 273.75 277.54 271.18 275.14 683,632 +4.39(+1.62%)
Oct 27, 2023 270.49 272.50 266.76 270.75 528,057 +1.96(+0.73%)
Oct 26, 2023 272.62 274.77 267.02 268.79 506,063 -1.95(-0.72%)
Oct 25, 2023 276.15 276.93 269.86 270.74 443,337 -6.57(-2.37%)
Oct 24, 2023 276.84 279.57 274.01 277.31 307,244 +1.37(+0.50%)
Oct 23, 2023 278.94 281.98 274.33 275.94 429,587 -3.78(-1.35%)
Oct 20, 2023 285.59 285.59 277.60 279.72 436,969 -6.20(-2.17%)
Oct 19, 2023 292.55 292.55 284.31 285.92 387,011 -4.56(-1.57%)
Oct 18, 2023 295.09 296.30 289.93 290.48 292,180 -7.21(-2.42%)
Oct 17, 2023 294.34 300.87 293.55 297.69 282,035 +0.52(+0.17%)
Oct 16, 2023 295.38 298.01 294.06 297.17 458,445 +4.04(+1.38%)
Oct 13, 2023 300.69 302.74 291.13 293.13 396,134 -7.55(-2.51%)
Oct 12, 2023 305.00 306.50 299.69 300.68 279,085 -4.20(-1.38%)
Oct 11, 2023 304.74 305.47 302.13 304.88 336,552 +1.60(+0.53%)
Oct 10, 2023 300.30 306.26 297.71 303.28 464,569 +2.37(+0.79%)
Oct 09, 2023 292.95 302.14 292.95 300.91 379,976 +4.40(+1.48%)
Oct 06, 2023 288.16 297.79 286.60 296.51 574,218 +6.33(+2.18%)
Oct 05, 2023 290.99 291.56 285.39 290.18 379,882 -0.64(-0.22%)
Oct 04, 2023 289.00 291.51 286.09 290.82 521,904 +3.43(+1.19%)
Oct 03, 2023 293.73 296.82 285.98 287.39 492,832 -10.01(-3.37%)
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.