Altair Engineering Inc Cl A (NQ: ALTR )

103.99 -4.64 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.49 49.39 47.99 49.05 207,732 +0.07(+0.14%)
Oct 28, 2022 47.73 49.06 47.47 48.98 174,881 +1.44(+3.03%)
Oct 27, 2022 47.41 48.34 47.07 47.54 189,526 +0.43(+0.91%)
Oct 26, 2022 47.14 48.15 46.75 47.11 213,221 -0.29(-0.61%)
Oct 25, 2022 46.78 47.67 46.64 47.40 186,864 +0.96(+2.07%)
Oct 24, 2022 45.58 46.60 45.05 46.44 158,183 +0.68(+1.49%)
Oct 21, 2022 44.99 45.94 44.18 45.76 235,183 +0.84(+1.87%)
Oct 20, 2022 45.49 46.47 44.77 44.92 516,635 -0.48(-1.06%)
Oct 19, 2022 45.39 45.88 45.08 45.40 350,114 -0.63(-1.37%)
Oct 18, 2022 46.39 46.91 45.60 46.03 166,749 +0.68(+1.50%)
Oct 17, 2022 44.45 45.59 44.45 45.35 266,973 +1.42(+3.23%)
Oct 14, 2022 45.84 45.90 43.86 43.93 129,964 -1.61(-3.54%)
Oct 13, 2022 43.71 45.73 43.17 45.54 223,395 +0.74(+1.65%)
Oct 12, 2022 44.46 45.17 44.26 44.80 204,203 +0.28(+0.63%)
Oct 11, 2022 45.32 45.32 43.95 44.52 322,633 -0.84(-1.85%)
Oct 10, 2022 47.61 48.15 44.59 45.36 2,962,521 -2.40(-5.03%)
Oct 07, 2022 47.96 48.09 47.20 47.76 438,107 -1.00(-2.05%)
Oct 06, 2022 48.47 49.08 48.47 48.76 278,341 +0.27(+0.56%)
Oct 05, 2022 46.99 48.63 46.98 48.49 188,317 +0.59(+1.23%)
Oct 04, 2022 46.56 47.90 46.56 47.90 401,909 +2.21(+4.84%)
Oct 03, 2022 44.43 46.04 44.20 45.69 186,998 +1.47(+3.32%)
Sep 30, 2022 44.74 45.84 44.15 44.22 190,786 -0.73(-1.62%)
Sep 29, 2022 45.53 45.97 44.81 44.95 251,625 -1.22(-2.64%)
Sep 28, 2022 45.92 46.48 45.65 46.17 153,926 +0.34(+0.74%)
Sep 27, 2022 45.94 46.70 45.38 45.83 184,238 +0.34(+0.75%)
Sep 26, 2022 45.47 46.72 45.42 45.49 224,537 -0.22(-0.48%)
Sep 23, 2022 45.75 45.95 44.92 45.71 255,793 -0.26(-0.57%)
Sep 22, 2022 45.80 46.19 45.07 45.97 275,467 -0.36(-0.78%)
Sep 21, 2022 46.58 48.00 46.26 46.33 205,400 +0.09(+0.19%)
Sep 20, 2022 46.49 46.89 46.06 46.24 180,238 -0.85(-1.81%)
Sep 19, 2022 46.63 47.14 45.90 47.09 279,695 +0.03(+0.06%)
Sep 16, 2022 47.27 47.34 46.46 47.06 325,506 -0.79(-1.65%)
Sep 15, 2022 48.00 48.51 47.30 47.85 322,849 -0.85(-1.75%)
Sep 14, 2022 50.07 50.55 48.13 48.70 246,635 -1.06(-2.13%)
Sep 13, 2022 50.61 51.02 48.48 49.76 361,947 -2.44(-4.67%)
Sep 12, 2022 51.73 52.29 51.64 52.20 148,560 +0.53(+1.03%)
Sep 09, 2022 51.44 52.11 51.14 51.67 128,967 +0.81(+1.59%)
Sep 08, 2022 49.88 51.07 49.86 50.86 122,068 +0.58(+1.15%)
Sep 07, 2022 49.14 50.59 49.13 50.28 134,318 +1.09(+2.22%)
Sep 06, 2022 48.52 51.02 48.52 49.19 220,207 +0.53(+1.09%)
Sep 02, 2022 49.74 50.35 48.56 48.66 316,375 -0.68(-1.38%)
Sep 01, 2022 51.24 51.84 48.66 49.34 519,109 -2.67(-5.13%)
Aug 31, 2022 52.69 52.94 51.80 52.01 281,679 -0.08(-0.15%)
Aug 30, 2022 52.67 53.04 51.46 52.09 184,176 -0.06(-0.12%)
Aug 29, 2022 53.29 53.53 51.56 52.15 241,848 -1.58(-2.94%)
Aug 26, 2022 55.25 55.25 53.64 53.73 336,423 -1.65(-2.98%)
Aug 25, 2022 54.83 55.48 54.65 55.38 210,389 +1.07(+1.97%)
Aug 24, 2022 53.13 54.38 52.81 54.31 236,890 +1.05(+1.97%)
Aug 23, 2022 53.58 53.90 52.98 53.26 199,203 -0.46(-0.86%)
Aug 22, 2022 53.84 54.70 52.92 53.72 270,288 -1.05(-1.92%)
Aug 19, 2022 56.28 56.30 54.55 54.77 199,205 -1.66(-2.94%)
Aug 18, 2022 56.52 57.49 55.61 56.43 192,793 -0.25(-0.44%)
Aug 17, 2022 56.38 56.89 55.56 56.68 154,478 +0.41(+0.73%)
Aug 16, 2022 56.73 57.25 55.52 56.27 156,334 -1.01(-1.76%)
Aug 15, 2022 56.52 57.78 56.41 57.28 192,165 +0.87(+1.54%)
Aug 12, 2022 55.39 56.52 55.38 56.41 205,828 +1.09(+1.97%)
Aug 11, 2022 57.01 57.20 55.26 55.32 293,364 -1.16(-2.05%)
Aug 10, 2022 57.32 57.49 56.39 56.48 236,423 +0.57(+1.02%)
Aug 09, 2022 56.35 56.36 55.46 55.91 313,943 -1.04(-1.83%)
Aug 08, 2022 58.25 58.90 56.90 56.95 389,133 -0.94(-1.62%)
Aug 05, 2022 59.08 59.08 55.56 57.89 672,770 -2.99(-4.91%)
Aug 04, 2022 60.15 61.10 59.69 60.88 176,712 +0.84(+1.40%)
Aug 03, 2022 58.37 60.19 58.37 60.04 205,848 +1.73(+2.97%)
Aug 02, 2022 58.55 59.11 58.30 58.31 421,733 -0.89(-1.50%)
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.