Ansys Historical Data - ANSS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ansys, Inc. ANSS NASDAQ Common Stock US03662Q1058
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.73 +1.07% 164.14 165.5 160.2104 161.81 162.41 20:00:00
more quote information »

ANSS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week150.33165.5146.01155.0914271k673k401k13.819.19%
1 Month159.09165.5146.01158.8009271k786k479k5.053.17%
3 Months150.59165.5141.91152.7151189k1M462k13.559.00%
6 Months125.53165.5119.2142.2470189k2M456k38.6130.76%
1 Year100.24165.599.31128.806835k13M517k63.963.75%
3 Years86.34165.580.51105.613935k13M431k77.890.11%
5 Years75.9165.570.6695.882435k13M410k88.24116.26%

ANSS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 2018164.139991.73+1.07%160.2104165.5664,009
Feb 15 2018162.414.71+2.99%158.06999162.63999378,219
Feb 14 2018157.699993.50+2.27%152.69157.85319,151
Feb 13 2018154.199990.46+0.30%152.61999154.57270,783
Feb 12 2018153.743.33+2.21%150.63999154.61999451,104
Feb 09 2018150.411.57+1.05%146.00999152.33999587,339
Feb 08 2018148.83999-6.19-3.99%148.78999157.47567,267
Feb 07 2018155.02999-2.07-1.32%154.58157.94999440,570
Feb 06 2018157.11.08+0.69%151.78999157.65556,462
Feb 05 2018156.02-4.27-2.66%156161.63999608,805
Feb 02 2018160.28999-3.11-1.9%160.22163.39999369,317
Feb 01 2018163.399991.75+1.08%160.82499163.71550,459
Jan 31 2018161.65-0.03-0.02%161.05999164.52786,260
Jan 30 2018161.67999-1.07-0.66%160.36164.21686,094
Jan 29 2018162.75-1.21-0.74%162.39999164.9314,187
Jan 26 2018163.964.03+2.52%160.33999164.13999447,585
Jan 25 2018159.92999-1.61-1%159.66999163.07385,178
Jan 24 2018161.54-0.31-0.19%161.13319162.95999467,583
Jan 23 2018161.85-1.28-0.78%161.63163.22342,966
Jan 22 2018163.131.59+0.98%160.6163.18557,840
Jan 19 2018161.543.20+2.02%158.32161.94999500,890
Jan 18 2018158.339992.59+1.66%155.97158.73001444,373
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:42 V: D:20180218 19:44:06