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, 2023 71.79 72.65 71.53 72.46 538,300 +0.49(+0.68%)
Nov 29, 2023 72.49 73.83 71.83 71.97 233,798 +0.40(+0.56%)
Nov 28, 2023 71.28 72.32 71.12 71.57 112,741 -0.09(-0.13%)
Nov 27, 2023 71.76 72.65 71.59 71.66 150,776 -0.62(-0.86%)
Nov 24, 2023 71.60 72.39 68.87 72.28 78,057 +0.55(+0.76%)
Nov 22, 2023 73.23 73.48 71.74 71.74 247,222 -0.69(-0.95%)
Nov 21, 2023 73.46 73.88 72.02 72.43 278,613 -1.73(-2.33%)
Nov 20, 2023 73.69 74.35 73.08 74.16 320,178 +0.16(+0.22%)
Nov 17, 2023 72.84 74.59 72.46 74.00 356,485 +1.61(+2.22%)
Nov 16, 2023 73.77 74.03 70.92 72.39 368,284 -1.57(-2.12%)
Nov 15, 2023 74.19 74.59 74.19 73.96 341,027 -0.40(-0.54%)
Nov 14, 2023 72.00 74.60 71.88 74.36 479,804 +4.01(+5.70%)
Nov 13, 2023 69.90 70.50 68.97 70.35 217,909 +0.32(+0.46%)
Nov 10, 2023 69.05 70.07 68.44 70.03 296,901 +0.60(+0.86%)
Nov 09, 2023 69.62 69.97 68.25 69.43 328,538 +0.08(+0.12%)
Nov 08, 2023 68.41 69.56 67.64 69.35 364,839 +0.90(+1.31%)
Nov 07, 2023 66.98 69.03 66.51 68.45 584,344 +1.55(+2.32%)
Nov 06, 2023 65.86 66.96 65.25 66.90 376,813 +1.16(+1.76%)
Nov 03, 2023 60.33 65.94 60.33 65.74 556,710 +6.63(+11.22%)
Nov 02, 2023 63.00 63.00 57.59 59.11 799,222 -2.99(-4.81%)
Nov 01, 2023 61.96 62.17 60.34 62.10 565,765 -0.02(-0.03%)
Oct 31, 2023 59.94 62.20 59.65 62.12 372,649 +2.18(+3.64%)
Oct 30, 2023 60.07 60.26 59.51 59.94 147,926 +0.45(+0.76%)
Oct 27, 2023 60.00 60.12 59.08 59.49 153,328 -0.15(-0.25%)
Oct 26, 2023 59.94 61.23 59.02 59.64 188,193 -0.06(-0.10%)
Oct 25, 2023 60.52 60.52 59.51 59.70 283,048 -1.30(-2.13%)
Oct 24, 2023 60.72 61.41 59.70 61.00 309,509 +0.48(+0.79%)
Oct 23, 2023 60.84 61.67 60.12 60.52 342,302 -0.62(-1.01%)
Oct 20, 2023 62.64 62.64 60.89 61.14 233,412 -1.40(-2.24%)
Oct 19, 2023 63.53 63.65 62.47 62.54 187,359 -1.09(-1.71%)
Oct 18, 2023 63.74 64.24 63.43 63.63 168,222 -0.69(-1.07%)
Oct 17, 2023 64.64 65.32 64.00 64.32 399,033 -1.05(-1.61%)
Oct 16, 2023 65.88 66.07 63.94 65.37 497,071 -0.20(-0.31%)
Oct 13, 2023 66.96 67.25 65.16 65.57 229,483 -1.40(-2.09%)
Oct 12, 2023 67.64 68.08 66.63 66.97 191,444 -0.90(-1.33%)
Oct 11, 2023 67.11 68.01 66.87 67.87 230,838 +0.87(+1.30%)
Oct 10, 2023 65.93 67.69 65.46 67.00 335,499 +1.07(+1.62%)
Oct 09, 2023 64.50 66.00 64.01 65.93 322,713 +0.93(+1.43%)
Oct 06, 2023 65.43 67.42 64.88 65.00 704,703 -0.99(-1.50%)
Oct 05, 2023 64.88 66.12 64.60 65.99 399,881 +1.44(+2.23%)
Oct 04, 2023 63.37 64.63 61.95 64.55 320,586 +1.60(+2.54%)
Oct 03, 2023 62.49 63.13 61.62 62.95 376,921 +0.15(+0.24%)
Oct 02, 2023 62.60 63.45 62.11 62.80 206,647 +0.24(+0.38%)
Sep 29, 2023 62.47 62.84 62.00 62.56 471,554 +0.76(+1.23%)
Sep 28, 2023 60.70 62.05 60.50 61.80 247,825 +0.81(+1.33%)
Sep 27, 2023 61.30 61.31 60.00 60.99 276,505 +0.27(+0.44%)
Sep 26, 2023 60.47 61.29 60.05 60.72 193,086 -0.18(-0.30%)
Sep 25, 2023 61.74 61.65 60.76 60.90 183,491 -1.37(-2.20%)
Sep 22, 2023 61.57 62.68 61.57 62.27 184,014 +0.63(+1.02%)
Sep 21, 2023 62.74 63.18 61.62 61.64 179,051 -1.77(-2.78%)
Sep 20, 2023 63.93 64.56 63.37 63.41 120,068 -0.53(-0.84%)
Sep 19, 2023 65.44 65.44 63.73 63.94 195,574 -1.64(-2.50%)
Sep 18, 2023 65.18 65.65 65.09 65.58 157,721 +0.16(+0.24%)
Sep 15, 2023 65.45 65.98 64.66 65.42 399,816 -0.09(-0.14%)
Sep 14, 2023 64.53 65.88 64.31 65.51 153,601 +1.13(+1.76%)
Sep 13, 2023 64.09 64.83 63.53 64.38 182,947 +0.23(+0.36%)
Sep 12, 2023 65.78 66.10 63.90 64.15 168,600 -2.26(-3.40%)
Sep 11, 2023 65.79 66.93 65.07 66.41 215,395 +0.91(+1.39%)
Sep 08, 2023 65.52 65.86 64.91 65.50 214,810 -0.06(-0.09%)
Sep 07, 2023 65.48 65.88 64.92 65.56 132,908 -0.41(-0.62%)
Sep 06, 2023 65.91 66.53 65.69 65.97 149,732 +0.06(+0.09%)
Sep 05, 2023 66.77 66.94 65.68 65.91 177,110 -1.16(-1.73%)
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.