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 (%)
Feb 28, 2022 64.30 67.29 64.30 66.42 494,569 +1.50(+2.31%)
Feb 25, 2022 61.67 64.92 62.27 64.92 384,647 +3.29(+5.34%)
Feb 24, 2022 56.79 61.83 56.71 61.63 266,663 +3.21(+5.49%)
Feb 23, 2022 58.80 60.45 58.20 58.42 357,806 -0.18(-0.31%)
Feb 22, 2022 58.01 59.83 57.55 58.60 334,935 -0.09(-0.15%)
Feb 18, 2022 58.69 0 -1.90(-3.14%)
Feb 17, 2022 61.55 61.99 60.32 60.59 165,473 -1.70(-2.73%)
Feb 16, 2022 61.49 62.59 60.68 62.29 145,788 +0.50(+0.81%)
Feb 15, 2022 61.53 61.99 60.43 61.79 106,744 +1.25(+2.06%)
Feb 14, 2022 60.60 61.70 60.21 60.54 151,430 -0.04(-0.07%)
Feb 11, 2022 62.97 63.41 59.82 60.58 190,191 -2.02(-3.23%)
Feb 10, 2022 62.13 63.60 60.98 62.60 235,397 -0.99(-1.56%)
Feb 09, 2022 63.12 63.99 62.49 63.59 163,559 +1.57(+2.53%)
Feb 08, 2022 60.68 62.21 58.32 62.02 168,071 +1.02(+1.67%)
Feb 07, 2022 60.76 61.93 60.25 61.00 172,873 +0.27(+0.44%)
Feb 04, 2022 59.64 61.15 57.56 60.73 138,076 +1.25(+2.10%)
Feb 03, 2022 59.94 59.33 59.48 133,468 -1.94(-3.16%)
Feb 02, 2022 62.59 62.89 61.31 61.42 148,407 -0.64(-1.03%)
Feb 01, 2022 62.92 63.18 61.19 62.06 193,333 -0.86(-1.37%)
Jan 31, 2022 59.99 63.02 62.92 196,547 +3.14(+5.25%)
Jan 28, 2022 58.14 59.79 56.88 59.78 242,760 +2.04(+3.53%)
Jan 27, 2022 59.15 59.79 57.17 57.74 247,231 -0.46(-0.79%)
Jan 26, 2022 59.09 61.26 57.60 58.20 398,222 +0.55(+0.95%)
Jan 25, 2022 60.02 61.57 57.48 57.65 188,990 -3.48(-5.69%)
Jan 24, 2022 58.45 61.41 56.82 61.13 317,021 +1.78(+3.00%)
Jan 21, 2022 59.16 61.23 57.95 59.35 375,649 -0.63(-1.05%)
Jan 20, 2022 60.79 62.27 59.88 59.98 472,702 +0.02(+0.03%)
Jan 19, 2022 60.89 63.47 59.76 59.96 191,088 -1.00(-1.64%)
Jan 18, 2022 62.79 63.44 60.50 60.96 304,244 -3.24(-5.05%)
Jan 14, 2022 64.20 0 -0.85(-1.31%)
Jan 13, 2022 68.52 69.08 64.98 65.05 108,545 -3.04(-4.46%)
Jan 12, 2022 68.90 69.64 67.73 68.09 251,257 -0.48(-0.70%)
Jan 11, 2022 67.08 68.90 65.24 68.57 126,098 +1.62(+2.42%)
Jan 10, 2022 66.31 67.17 65.09 66.95 224,906 -0.57(-0.84%)
Jan 07, 2022 68.75 69.30 67.37 67.52 164,763 -1.23(-1.79%)
Jan 06, 2022 67.68 69.53 67.45 68.75 134,622 +0.82(+1.21%)
Jan 05, 2022 70.87 71.46 67.75 67.93 163,473 -3.26(-4.58%)
Jan 04, 2022 72.53 72.53 69.52 71.19 159,993 -1.46(-2.01%)
Jan 03, 2022 77.34 78.38 71.77 72.65 266,307 -4.67(-6.04%)
Dec 31, 2021 75.27 77.77 75.04 77.32 424,165 +1.85(+2.45%)
Dec 30, 2021 74.67 75.72 74.62 75.47 185,246 +1.03(+1.38%)
Dec 29, 2021 74.67 76.00 73.55 74.44 184,264 -0.03(-0.04%)
Dec 28, 2021 75.45 75.45 74.17 74.47 70,222 -0.92(-1.22%)
Dec 27, 2021 73.85 75.48 73.79 75.39 77,954 +1.65(+2.24%)
Dec 23, 2021 74.73 75.02 73.25 73.74 156,401 -0.78(-1.05%)
Dec 22, 2021 72.83 74.57 72.68 74.52 166,917 +1.71(+2.35%)
Dec 21, 2021 71.57 72.82 70.72 72.81 146,423 +2.14(+3.03%)
Dec 20, 2021 70.77 71.40 69.88 70.67 171,948 -1.49(-2.06%)
Dec 17, 2021 70.30 72.48 69.13 72.16 552,542 +1.37(+1.94%)
Dec 16, 2021 73.11 74.57 70.55 70.79 260,466 -1.88(-2.59%)
Dec 15, 2021 71.58 72.75 69.66 72.67 270,885 +1.26(+1.76%)
Dec 14, 2021 72.72 72.95 70.05 71.41 150,364 -2.05(-2.79%)
Dec 13, 2021 73.16 74.92 73.04 73.46 238,530 +0.41(+0.56%)
Dec 10, 2021 73.34 75.08 72.66 73.05 105,421 +0.47(+0.65%)
Dec 09, 2021 74.83 75.58 72.46 72.58 101,078 -2.53(-3.37%)
Dec 08, 2021 74.81 75.62 73.51 75.11 108,449 +0.40(+0.54%)
Dec 07, 2021 73.36 75.08 72.35 74.71 179,063 +2.13(+2.93%)
Dec 06, 2021 71.91 73.05 70.57 72.58 161,316 +0.96(+1.34%)
Dec 03, 2021 73.64 73.64 70.14 71.62 186,774 -1.53(-2.09%)
Dec 02, 2021 71.76 73.49 71.39 73.15 156,518 +1.23(+1.71%)
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.