Ansys Historical Data - ANSS

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
SMALL CAP PRO
Monthly Subscription
for only
$44.59
CHART Trader
Monthly Subscription
for only
$27.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ansys, Inc. (MM) ANSS NASDAQ Common Stock US03662Q1058
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.06 -0.72% 145.33 146.75 144.85 146.09 146.39 20:00:00
more quote information »

ANSS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week143.515147.68141.93145.4103300k441k357k1.8151.26%
1 Month150.25154.43141.91148.5659300k1M523k-4.92-3.27%
3 Months123.3155.14119.2138.4961193k2M482k22.0317.87%
6 Months122.69155.14119.2129.5278192k13M573k22.6418.45%
1 Year94.81155.1491.89119.986735k13M511k50.5253.29%
3 Years79.34155.1478.7575101.5938013M422k65.9983.17%
5 Years67.91155.1466.6193.0722013M403k77.42114.00%

ANSS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 12 2017145.33-1.06-0.72%144.85146.75432,305
Dec 11 2017146.389990.26+0.18%145.36999146.98001372,614
Dec 08 2017146.13-0.18-0.12%145.6147.67999414,470
Dec 07 2017146.309991.59+1.10%144.25498146.58319,759
Dec 06 2017144.721.28+0.89%143.455144.84989299,770
Dec 05 2017143.441.43+1.01%141.93144.47999377,688
Dec 04 2017142.00999-4.53-3.09%141.90998147.88999522,486
Dec 01 2017146.54-1.65-1.11%143.94148.80999627,675
Nov 30 2017148.191.61+1.10%145.985148.839991,127,710
Nov 29 2017146.58-3.69-2.46%145.77999150.43674,077
Nov 28 2017150.27-0.61-0.4%149.61999152.27999583,635
Nov 27 2017150.88-1.03-0.68%150.13999152.44592,631
Nov 24 2017151.911.43+0.95%149.41152.63999571,787
Nov 22 2017150.47999-2.92-1.9%150.07009153.8742,350
Nov 21 2017153.42.19+1.45%150.86999154.43618,062
Nov 20 2017151.210.64+0.43%150.44151.82352,609
Nov 17 2017150.57-0.89-0.59%150.05151.91999355,264
Nov 16 2017151.462.14+1.43%149.1152.02306,445
Nov 15 2017149.31999-0.11-0.07%148.94999151.33999531,204
Nov 14 2017149.42999-1.44-0.95%149.17999150.69999545,569
Nov 13 2017150.869990.59+0.39%149.36999151.73999316,223
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20171213 03:08:35