Skip to main content

Altair Engineering Inc Cl A (NQ: ALTR )

85.94 -0.33 (-0.38%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 75.61 76.08 71.73 71.92 143,931 -2.53(-3.40%)
Nov 30, 2021 75.18 76.29 73.62 74.45 253,681 -0.96(-1.27%)
Nov 29, 2021 75.16 76.35 75.16 75.41 243,612 +1.25(+1.69%)
Nov 26, 2021 74.85 75.90 73.71 74.16 120,276 -1.64(-2.16%)
Nov 24, 2021 74.14 75.86 73.01 75.80 169,003 +0.66(+0.88%)
Nov 23, 2021 77.51 77.85 74.09 75.14 259,186 -2.62(-3.37%)
Nov 22, 2021 79.96 80.36 77.56 77.76 308,961 -2.01(-2.52%)
Nov 19, 2021 78.40 80.80 78.05 79.77 224,897 +1.77(+2.27%)
Nov 18, 2021 78.29 78.12 77.74 78.00 512,222 +0.05(+0.06%)
Nov 17, 2021 79.04 79.04 77.82 77.95 182,557 -1.03(-1.30%)
Nov 16, 2021 78.00 79.78 77.73 78.98 598,449 +0.80(+1.02%)
Nov 15, 2021 79.26 79.26 77.20 78.18 190,336 -0.60(-0.76%)
Nov 12, 2021 78.00 78.80 77.29 78.78 94,038 +1.17(+1.51%)
Nov 11, 2021 77.68 78.24 77.45 77.61 77,080 +0.45(+0.58%)
Nov 10, 2021 78.83 77.16 136,862 -2.90(-3.62%)
Nov 09, 2021 80.89 81.03 79.05 80.06 336,336 +0.06(+0.08%)
Nov 08, 2021 80.09 82.96 79.71 80.00 306,884 +0.09(+0.11%)
Nov 05, 2021 82.00 82.00 78.79 79.91 458,845 -0.82(-1.02%)
Nov 04, 2021 78.00 80.83 77.81 80.73 278,195 +3.25(+4.19%)
Nov 03, 2021 78.85 78.89 77.31 77.48 230,673 -1.27(-1.61%)
Nov 02, 2021 78.47 79.19 77.86 78.75 128,038 +0.49(+0.63%)
Nov 01, 2021 78.06 78.73 77.83 78.26 155,928 +0.47(+0.60%)
Oct 29, 2021 76.41 77.88 76.41 77.79 108,818 +0.91(+1.18%)
Oct 28, 2021 75.80 77.03 75.80 76.88 58,706 +1.44(+1.91%)
Oct 27, 2021 77.36 77.43 75.39 75.44 111,587 -2.00(-2.58%)
Oct 26, 2021 77.01 77.44 153,613 +0.66(+0.86%)
Oct 25, 2021 76.34 77.24 75.63 76.78 113,311 +0.89(+1.17%)
Oct 22, 2021 75.36 75.96 74.87 75.89 170,473 +0.62(+0.82%)
Oct 21, 2021 75.12 76.07 74.33 75.27 145,685 +0.39(+0.52%)
Oct 20, 2021 74.18 75.23 74.17 74.88 101,207 +0.64(+0.86%)
Oct 19, 2021 73.59 74.76 72.75 74.24 130,997 +0.69(+0.94%)
Oct 18, 2021 72.17 74.05 72.17 73.55 217,296 +0.80(+1.10%)
Oct 15, 2021 74.10 74.36 72.49 72.75 217,964 -0.24(-0.33%)
Oct 14, 2021 73.23 74.21 72.50 72.99 194,341 +0.38(+0.52%)
Oct 13, 2021 71.23 72.61 71.16 72.61 98,649 +1.93(+2.73%)
Oct 12, 2021 70.96 71.45 70.20 70.68 92,739 +0.26(+0.37%)
Oct 11, 2021 70.25 71.48 70.22 70.42 52,611 -0.27(-0.38%)
Oct 08, 2021 71.88 71.88 70.52 70.69 104,216 -0.76(-1.06%)
Oct 07, 2021 72.34 73.09 71.36 71.45 297,286 +0.42(+0.59%)
Oct 06, 2021 70.23 71.31 69.30 71.03 152,350 -0.14(-0.20%)
Oct 05, 2021 69.70 71.62 69.19 71.17 180,877 +1.93(+2.79%)
Oct 04, 2021 69.42 69.92 67.31 69.24 861,841 -0.69(-0.99%)
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.