Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ansys Inc (NQ: ANSS )

313.39 -3.86 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 318.06 318.26 312.86 313.39 346,481 -3.86(-1.22%)
Sep 17, 2024 318.72 319.97 315.67 317.25 214,693 -0.80(-0.25%)
Sep 16, 2024 320.19 320.61 317.57 318.05 227,175 -0.46(-0.14%)
Sep 13, 2024 319.13 320.20 315.96 318.51 240,231 -0.62(-0.19%)
Sep 12, 2024 316.76 320.20 313.40 319.13 317,749 +1.67(+0.53%)
Sep 11, 2024 308.44 318.24 306.27 317.46 551,676 +8.54(+2.76%)
Sep 10, 2024 310.17 310.58 305.35 308.92 398,318 -0.78(-0.25%)
Sep 09, 2024 308.36 310.00 304.42 309.70 646,495 +4.66(+1.53%)
Sep 06, 2024 310.93 310.93 304.07 305.04 464,967 -4.71(-1.52%)
Sep 05, 2024 307.33 311.27 304.96 309.75 299,981 +0.94(+0.30%)
Sep 04, 2024 307.01 310.46 306.89 308.81 200,593 -0.21(-0.07%)
Sep 03, 2024 319.78 322.44 308.31 309.02 581,575 -12.40(-3.86%)
Aug 30, 2024 322.38 322.80 318.78 321.42 953,396 +1.43(+0.45%)
Aug 29, 2024 316.84 322.47 316.84 319.99 303,942 +4.39(+1.39%)
Aug 28, 2024 318.29 318.68 314.71 315.60 247,565 -2.81(-0.88%)
Aug 27, 2024 318.88 320.70 317.14 318.41 289,059 -1.05(-0.33%)
Aug 26, 2024 322.89 323.00 318.11 319.46 192,289 -3.99(-1.23%)
Aug 23, 2024 327.58 329.79 323.02 323.45 291,415 -1.78(-0.55%)
Aug 22, 2024 332.66 334.51 324.75 325.23 319,053 -5.75(-1.74%)
Aug 21, 2024 327.96 331.19 325.09 330.98 269,910 +4.96(+1.52%)
Aug 20, 2024 326.93 328.73 325.76 326.02 320,514 -0.91(-0.28%)
Aug 19, 2024 326.25 327.02 323.21 326.93 152,613 +1.45(+0.45%)
Aug 16, 2024 323.74 325.55 322.19 325.48 192,960 +0.48(+0.15%)
Aug 15, 2024 322.77 326.40 322.05 325.00 284,807 +5.87(+1.84%)
Aug 14, 2024 318.07 320.39 317.28 319.13 291,480 +1.06(+0.33%)
Aug 13, 2024 315.60 319.54 313.16 318.07 401,003 +4.76(+1.52%)
Aug 12, 2024 310.73 313.68 309.48 313.31 302,437 +2.16(+0.69%)
Aug 09, 2024 308.61 313.89 306.23 311.15 369,793 +2.09(+0.68%)
Aug 08, 2024 301.81 310.00 299.27 309.06 348,163 +10.26(+3.43%)
Aug 07, 2024 305.64 309.75 298.58 298.80 437,653 -3.99(-1.32%)
Aug 06, 2024 298.14 305.78 296.91 302.79 563,887 +6.25(+2.11%)
Aug 05, 2024 300.20 300.85 289.82 296.54 860,661 -5.68(-1.88%)
Aug 02, 2024 307.98 308.88 294.25 302.22 710,149 -7.61(-2.46%)
Aug 01, 2024 319.67 323.98 306.58 309.83 516,220 -3.80(-1.21%)
Jul 31, 2024 311.70 316.60 307.85 313.63 581,645 +9.18(+3.02%)
Jul 30, 2024 312.45 313.74 303.86 304.45 439,669 -5.19(-1.68%)
Jul 29, 2024 314.59 315.33 308.12 309.64 231,661 -2.62(-0.84%)
Jul 26, 2024 311.77 315.68 310.82 312.26 323,741 +1.57(+0.51%)
Jul 25, 2024 312.92 315.11 310.00 310.69 471,377 +0.14(+0.05%)
Jul 24, 2024 319.44 319.44 309.42 310.55 404,150 -9.53(-2.98%)
Jul 23, 2024 317.57 324.56 317.15 320.08 263,160 +1.44(+0.45%)
Jul 22, 2024 315.89 320.48 315.89 318.64 471,036 +4.10(+1.30%)
Jul 19, 2024 315.41 317.11 312.61 314.54 330,595 -1.13(-0.36%)
Jul 18, 2024 321.01 321.87 313.13 315.67 442,154 -4.56(-1.42%)
Jul 17, 2024 328.47 328.47 319.74 320.23 548,259 -10.14(-3.07%)
Jul 16, 2024 328.76 331.49 326.93 330.37 335,190 +2.91(+0.89%)
Jul 15, 2024 329.36 331.97 327.05 327.46 364,878 -1.90(-0.58%)
Jul 12, 2024 328.33 331.91 326.72 329.36 232,476 +2.09(+0.64%)
Jul 11, 2024 331.50 332.98 326.99 327.27 501,632 -3.73(-1.13%)
Jul 10, 2024 328.44 332.12 323.77 331.00 369,081 +3.65(+1.12%)
Jul 09, 2024 327.86 328.76 324.36 327.35 269,765 -0.29(-0.09%)
Jul 08, 2024 330.81 333.32 327.50 327.64 446,288 -3.61(-1.09%)
Jul 05, 2024 327.14 331.27 325.73 331.25 298,286 +4.30(+1.32%)
Jul 03, 2024 326.67 328.42 324.46 326.95 286,662 -0.15(-0.05%)
Jul 02, 2024 321.16 327.50 321.16 327.10 364,930 +5.94(+1.85%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.