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 (%)
Apr 29, 2022 54.78 56.04 54.07 54.32 710,607 -0.79(-1.43%)
Apr 28, 2022 54.35 55.77 53.78 55.11 337,348 +1.42(+2.64%)
Apr 27, 2022 54.36 55.55 53.44 53.69 165,114 -0.60(-1.11%)
Apr 26, 2022 55.80 55.80 54.14 54.29 209,378 -1.96(-3.48%)
Apr 25, 2022 55.06 56.32 55.06 56.25 129,327 +0.74(+1.33%)
Apr 22, 2022 56.17 57.43 55.21 55.51 142,762 -0.78(-1.39%)
Apr 21, 2022 58.98 58.98 55.91 56.29 128,946 -2.04(-3.50%)
Apr 20, 2022 59.08 59.39 58.33 58.33 76,840 -0.39(-0.66%)
Apr 19, 2022 57.08 58.77 56.94 58.72 159,540 +1.17(+2.03%)
Apr 18, 2022 57.93 58.17 56.66 57.55 153,524 -0.25(-0.43%)
Apr 14, 2022 60.94 61.09 57.72 57.80 144,399 -2.79(-4.60%)
Apr 13, 2022 59.63 61.15 59.50 60.59 86,400 +0.96(+1.61%)
Apr 12, 2022 60.28 62.13 59.23 59.63 219,117 +0.53(+0.90%)
Apr 11, 2022 59.62 59.62 58.12 59.10 218,933 -0.07(-0.12%)
Apr 08, 2022 61.03 61.03 59.03 59.17 184,655 -2.23(-3.63%)
Apr 07, 2022 61.45 62.63 60.82 61.40 214,151 -0.47(-0.76%)
Apr 06, 2022 62.06 63.06 61.46 61.87 88,085 -1.11(-1.76%)
Apr 05, 2022 64.81 64.81 62.51 62.98 100,242 -1.81(-2.79%)
Apr 04, 2022 64.06 65.34 64.06 64.79 78,755 +0.99(+1.55%)
Apr 01, 2022 64.53 65.49 62.64 63.80 136,187 -0.60(-0.93%)
Mar 31, 2022 65.06 66.14 64.31 64.40 137,438 -0.80(-1.23%)
Mar 30, 2022 65.96 66.43 64.02 65.20 160,826 -1.37(-2.06%)
Mar 29, 2022 64.86 66.97 64.45 66.57 133,295 +2.57(+4.02%)
Mar 28, 2022 62.36 64.05 62.36 64.00 109,581 +1.60(+2.56%)
Mar 25, 2022 64.03 64.37 61.84 62.40 106,276 -1.44(-2.26%)
Mar 24, 2022 63.37 63.92 62.71 63.84 81,010 +0.61(+0.96%)
Mar 23, 2022 63.90 64.11 62.81 63.23 139,160 -1.31(-2.03%)
Mar 22, 2022 63.00 64.80 62.58 64.54 149,218 +1.63(+2.59%)
Mar 21, 2022 63.66 64.44 62.36 62.91 145,120 -1.24(-1.93%)
Mar 18, 2022 62.78 64.45 62.33 64.15 288,975 +1.53(+2.44%)
Mar 17, 2022 61.13 62.65 60.57 62.62 243,001 +1.62(+2.66%)
Mar 16, 2022 58.48 62.21 58.48 61.00 436,643 +1.48(+2.49%)
Mar 15, 2022 60.13 61.17 58.87 59.52 339,345 +0.11(+0.19%)
Mar 14, 2022 59.96 62.06 59.23 59.41 221,112 -1.64(-2.69%)
Mar 11, 2022 63.99 63.99 60.97 61.05 141,740 -2.09(-3.31%)
Mar 10, 2022 63.55 64.82 63.05 63.14 151,899 -1.77(-2.73%)
Mar 09, 2022 63.27 65.19 62.73 64.91 136,610 +2.43(+3.89%)
Mar 08, 2022 64.19 64.49 61.91 62.48 248,413 -2.01(-3.12%)
Mar 07, 2022 64.55 65.61 63.86 64.49 245,847 -0.60(-0.92%)
Mar 04, 2022 65.83 66.12 64.13 65.09 173,658 -0.93(-1.41%)
Mar 03, 2022 68.06 68.84 65.53 66.02 240,702 -1.25(-1.86%)
Mar 02, 2022 67.45 67.94 65.22 67.27 236,817 +0.39(+0.58%)
Mar 01, 2022 66.40 68.34 64.69 66.88 494,213 +0.46(+0.69%)
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%)
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.