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 31, 2020 363.80 363.80 363.80 224,725 +1.48(+0.41%)
Dec 30, 2020 362.96 364.86 360.87 362.32 224,725 +1.47(+0.41%)
Dec 29, 2020 365.00 366.69 358.72 360.85 195,757 -2.87(-0.79%)
Dec 28, 2020 367.08 368.00 361.94 363.72 208,692 -0.45(-0.12%)
Dec 24, 2020 362.76 366.32 361.13 364.17 209,300 +1.95(+0.54%)
Dec 23, 2020 364.72 369.82 362.19 362.22 398,798 -0.09(-0.02%)
Dec 22, 2020 355.00 362.58 355.00 362.31 376,029 +6.36(+1.79%)
Dec 21, 2020 351.73 357.89 344.27 355.95 635,566 -1.86(-0.52%)
Dec 18, 2020 347.67 358.01 347.00 357.81 932,500 +11.18(+3.23%)
Dec 17, 2020 345.74 346.73 342.25 346.63 360,703 +3.01(+0.88%)
Dec 16, 2020 344.63 346.00 341.30 343.62 315,085 +0.59(+0.17%)
Dec 15, 2020 344.31 349.37 342.19 343.03 418,014 -0.36(-0.10%)
Dec 14, 2020 336.75 346.31 335.26 343.39 426,113 +8.20(+2.45%)
Dec 11, 2020 331.57 335.73 328.60 335.19 329,700 +1.14(+0.34%)
Dec 10, 2020 332.19 337.21 330.26 334.04 323,285 -0.51(-0.15%)
Dec 09, 2020 342.70 343.48 333.27 334.55 329,640 -6.73(-1.97%)
Dec 08, 2020 344.49 344.49 338.27 341.28 402,701 -0.61(-0.18%)
Dec 07, 2020 343.92 346.68 340.48 341.89 350,074 -1.58(-0.46%)
Dec 04, 2020 339.15 345.54 339.00 343.47 294,300 +5.93(+1.76%)
Dec 03, 2020 332.65 340.50 332.65 337.54 269,097 +2.61(+0.78%)
Dec 02, 2020 338.87 339.85 334.23 334.93 284,758 -5.92(-1.74%)
Dec 01, 2020 339.09 343.70 335.20 340.85 397,473 +2.79(+0.83%)
Nov 30, 2020 330.17 338.84 328.75 338.06 598,692 +7.65(+2.32%)
Nov 27, 2020 326.24 331.99 324.23 330.41 209,200 +7.54(+2.34%)
Nov 25, 2020 323.70 328.13 320.20 322.87 324,700 +2.75(+0.86%)
Nov 24, 2020 316.41 321.33 313.85 320.12 428,630 +6.70(+2.14%)
Nov 23, 2020 318.95 319.43 310.94 313.42 357,059 -4.84(-1.52%)
Nov 20, 2020 323.73 325.95 317.81 318.26 296,900 -5.86(-1.81%)
Nov 19, 2020 316.25 325.53 313.64 324.12 338,513 +6.13(+1.93%)
Nov 18, 2020 318.52 319.77 315.34 317.99 319,648 -1.80(-0.56%)
Nov 17, 2020 321.88 324.19 318.48 319.79 380,220 -2.88(-0.89%)
Nov 16, 2020 328.17 328.79 320.95 322.67 334,829 -5.54(-1.69%)
Nov 13, 2020 326.36 329.23 324.55 328.21 420,700 +4.57(+1.41%)
Nov 12, 2020 328.52 332.58 322.87 323.64 254,957 -5.32(-1.62%)
Nov 11, 2020 325.24 334.05 325.24 328.96 300,667 +9.53(+2.98%)
Nov 10, 2020 321.99 329.23 318.13 319.43 632,639 -9.04(-2.75%)
Nov 09, 2020 342.82 348.98 328.13 328.47 500,706 -8.33(-2.47%)
Nov 06, 2020 330.14 337.67 323.45 336.80 269,600 +8.45(+2.57%)
Nov 05, 2020 330.15 339.90 324.60 328.35 539,342 -0.90(-0.27%)
Nov 04, 2020 330.22 335.37 323.32 329.25 678,167 +13.34(+4.22%)
Nov 03, 2020 313.66 320.74 312.05 315.91 358,391 +4.68(+1.50%)
Nov 02, 2020 304.44 314.60 304.44 311.23 457,460 +6.86(+2.25%)
Oct 30, 2020 306.35 309.28 301.25 304.37 422,600 -6.48(-2.08%)
Oct 29, 2020 308.36 313.96 306.61 310.85 442,853 +2.82(+0.92%)
Oct 28, 2020 319.71 322.17 307.21 308.03 396,636 -14.14(-4.39%)
Oct 27, 2020 324.67 327.74 321.56 322.17 368,927 +1.17(+0.36%)
Oct 26, 2020 323.67 328.36 315.78 321.00 330,645 -9.22(-2.79%)
Oct 23, 2020 329.23 331.85 324.38 330.22 349,800 +3.44(+1.05%)
Oct 22, 2020 327.38 329.21 323.18 326.78 370,257 -1.08(-0.33%)
Oct 21, 2020 332.01 336.43 326.90 327.86 390,726 -4.10(-1.24%)
Oct 20, 2020 337.90 337.90 331.71 331.96 697,591 -4.29(-1.28%)
Oct 19, 2020 348.70 353.04 334.79 336.25 565,562 -13.47(-3.85%)
Oct 16, 2020 353.55 357.93 348.72 349.72 521,800 -1.98(-0.56%)
Oct 15, 2020 348.31 352.70 344.94 351.70 295,484 +0.30(+0.09%)
Oct 14, 2020 354.13 355.35 346.69 351.40 341,796 +0.09(+0.03%)
Oct 13, 2020 345.16 355.19 345.16 351.31 384,374 +3.45(+0.99%)
Oct 12, 2020 340.56 351.49 340.25 347.86 425,198 +11.04(+3.28%)
Oct 09, 2020 336.00 339.17 334.09 336.82 333,300 +3.28(+0.98%)
Oct 08, 2020 331.97 334.38 328.82 333.54 328,402 +3.14(+0.95%)
Oct 07, 2020 319.52 330.96 319.52 330.40 394,637 +13.93(+4.40%)
Oct 06, 2020 322.70 324.86 314.90 316.47 700,394 -7.40(-2.28%)
Oct 05, 2020 322.46 326.20 321.58 323.87 388,314 +2.29(+0.71%)
Oct 02, 2020 330.19 331.46 318.94 321.58 399,800 -13.22(-3.95%)
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.