Altair Engineering Inc Cl A (NQ: ALTR )

45.71 -0.26 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 58.32 59.56 58.18 59.20 223,954 +0.29(+0.49%)
Jul 29, 2022 57.69 59.05 57.19 58.91 231,691 +1.19(+2.06%)
Jul 28, 2022 55.79 57.97 55.09 57.72 167,165 +1.74(+3.11%)
Jul 27, 2022 54.36 56.50 54.36 55.98 281,889 +2.46(+4.60%)
Jul 26, 2022 54.15 54.36 53.26 53.52 112,279 -0.86(-1.58%)
Jul 25, 2022 54.89 54.91 53.95 54.38 160,522 -0.53(-0.97%)
Jul 22, 2022 54.70 55.01 53.86 54.91 221,592 -0.11(-0.20%)
Jul 21, 2022 54.01 55.02 53.82 55.02 155,478 +0.75(+1.38%)
Jul 20, 2022 53.16 54.86 53.00 54.27 415,028 +1.44(+2.73%)
Jul 19, 2022 51.89 53.08 51.13 52.83 222,355 +1.49(+2.90%)
Jul 18, 2022 51.78 52.27 50.98 51.34 245,665 -0.02(-0.04%)
Jul 15, 2022 49.82 51.61 49.58 51.36 389,584 +2.33(+4.75%)
Jul 14, 2022 48.65 49.10 48.20 49.03 267,726 -0.35(-0.71%)
Jul 13, 2022 48.44 49.90 48.32 49.38 144,238 -0.28(-0.56%)
Jul 12, 2022 51.82 52.28 49.29 49.66 353,254 -1.96(-3.80%)
Jul 11, 2022 53.06 53.96 51.47 51.62 354,326 -1.61(-3.02%)
Jul 08, 2022 53.01 53.52 52.38 53.23 189,845 -0.38(-0.71%)
Jul 07, 2022 52.80 53.88 52.40 53.61 204,011 +0.70(+1.32%)
Jul 06, 2022 53.66 53.91 52.13 52.91 163,986 -0.56(-1.05%)
Jul 05, 2022 51.50 53.53 51.05 53.47 207,048 +1.40(+2.69%)
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.