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 (%)
Nov 30, 2018 31.57 32.44 31.30 32.31 370,500 +0.99(+3.16%)
Nov 29, 2018 30.93 31.79 30.24 31.32 206,689 +0.33(+1.06%)
Nov 28, 2018 29.24 31.03 29.18 30.99 210,355 +1.52(+5.16%)
Nov 27, 2018 29.07 29.84 28.59 29.47 158,692 -0.01(-0.03%)
Nov 26, 2018 29.75 30.13 28.74 29.48 265,812 -0.02(-0.07%)
Nov 23, 2018 28.94 30.06 28.94 29.50 67,700 +0.07(+0.24%)
Nov 21, 2018 29.43 29.43 29.43 0 +0.30(+1.03%)
Nov 20, 2018 28.75 30.33 28.48 29.13 268,917 -0.72(-2.41%)
Nov 19, 2018 32.81 33.01 29.84 29.85 269,873 -3.32(-10.01%)
Nov 16, 2018 32.96 33.55 32.50 33.17 239,100 -0.20(-0.60%)
Nov 15, 2018 32.24 33.55 32.21 33.37 288,822 +1.19(+3.70%)
Nov 14, 2018 32.80 33.56 31.91 32.18 153,279 -0.45(-1.38%)
Nov 13, 2018 32.44 33.59 32.44 32.63 261,297 +0.33(+1.02%)
Nov 12, 2018 32.15 32.97 31.92 32.30 224,894 +0.18(+0.56%)
Nov 09, 2018 34.25 34.85 31.02 32.12 533,200 -1.50(-4.46%)
Nov 08, 2018 33.35 33.69 32.63 33.62 573,244 +0.01(+0.03%)
Nov 07, 2018 32.29 34.57 32.29 33.61 238,790 +1.69(+5.29%)
Nov 06, 2018 30.53 32.48 30.50 31.92 664,433 +1.12(+3.64%)
Nov 05, 2018 37.90 37.90 30.16 30.80 2,069,866 -7.10(-18.73%)
Nov 02, 2018 37.89 38.59 37.30 37.90 226,900 +0.22(+0.58%)
Nov 01, 2018 38.40 39.07 37.60 37.68 229,980 -0.46(-1.21%)
Oct 31, 2018 37.58 38.55 37.38 38.14 200,814 +1.17(+3.16%)
Oct 30, 2018 36.51 37.43 36.11 36.97 274,193 +0.32(+0.87%)
Oct 29, 2018 37.53 38.23 36.22 36.65 343,728 -0.18(-0.49%)
Oct 26, 2018 36.31 37.45 35.35 36.83 450,400 -0.23(-0.62%)
Oct 25, 2018 35.32 37.16 35.32 37.06 444,895 +1.80(+5.10%)
Oct 24, 2018 36.73 37.40 35.21 35.26 347,817 -1.54(-4.18%)
Oct 23, 2018 36.06 36.97 35.46 36.80 310,416 +0.01(+0.03%)
Oct 22, 2018 35.85 37.40 35.72 36.79 244,015 +0.93(+2.59%)
Oct 19, 2018 36.33 36.73 35.49 35.86 682,300 -0.57(-1.56%)
Oct 18, 2018 35.98 36.45 35.30 36.43 388,196 +0.43(+1.19%)
Oct 17, 2018 35.60 36.09 34.79 36.00 161,261 +0.77(+2.19%)
Oct 16, 2018 34.67 35.70 33.99 35.23 329,677 +1.11(+3.25%)
Oct 15, 2018 34.90 34.94 33.90 34.12 255,954 -0.82(-2.35%)
Oct 12, 2018 34.29 35.00 34.29 34.94 461,700 +1.01(+2.98%)
Oct 11, 2018 35.49 37.29 33.88 33.93 502,601 -1.77(-4.96%)
Oct 10, 2018 39.89 40.00 35.63 35.70 530,080 -4.21(-10.55%)
Oct 09, 2018 40.68 41.45 39.68 39.91 293,777 -0.97(-2.37%)
Oct 08, 2018 41.70 41.70 40.26 40.88 327,310 -0.81(-1.94%)
Oct 05, 2018 41.52 42.04 41.02 41.69 317,700 +0.08(+0.19%)
Oct 04, 2018 41.81 41.81 41.00 41.61 168,147 -0.43(-1.02%)
Oct 03, 2018 42.02 42.17 41.47 42.04 314,105 +0.08(+0.19%)
Oct 02, 2018 42.75 43.34 41.62 41.96 170,446 -0.79(-1.85%)
Oct 01, 2018 43.60 43.99 42.60 42.75 338,825 -0.70(-1.61%)
Sep 28, 2018 42.21 43.54 42.05 43.45 289,300 +1.24(+2.94%)
Sep 27, 2018 42.28 43.66 42.11 42.21 289,374 +0.24(+0.57%)
Sep 26, 2018 42.15 42.47 41.81 41.97 215,833 +0.02(+0.05%)
Sep 25, 2018 41.36 42.40 41.36 41.95 295,205 +0.67(+1.62%)
Sep 24, 2018 40.61 41.45 40.48 41.28 314,234 +0.38(+0.93%)
Sep 21, 2018 39.92 41.02 39.89 40.90 1,063,500 +0.94(+2.35%)
Sep 20, 2018 39.83 40.42 39.60 39.96 415,562 +0.46(+1.16%)
Sep 19, 2018 39.80 39.91 38.24 39.50 326,320 -0.33(-0.83%)
Sep 18, 2018 38.86 40.39 38.86 39.83 503,803 +1.20(+3.11%)
Sep 17, 2018 39.63 40.47 38.37 38.63 414,988 -1.35(-3.38%)
Sep 14, 2018 39.98 40.49 39.45 39.98 263,400 +0.00(+0.00%)
Sep 13, 2018 40.64 41.08 39.80 39.98 278,229 -0.42(-1.04%)
Sep 12, 2018 40.96 41.21 39.66 40.40 380,758 -0.64(-1.56%)
Sep 11, 2018 40.90 41.38 40.84 41.04 157,634 +0.08(+0.20%)
Sep 10, 2018 40.70 41.49 40.00 40.96 237,060 +0.52(+1.29%)
Sep 07, 2018 40.52 41.61 40.31 40.44 250,800 -0.44(-1.08%)
Sep 06, 2018 40.86 41.10 39.90 40.88 303,515 -0.05(-0.12%)
Sep 05, 2018 42.36 42.40 39.82 40.93 352,738 -1.42(-3.35%)
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.