Altair Engineering Inc Cl A (NQ: ALTR )

59.90 USD -1.83 (-2.96%)
Official Closing Price Updated: 4:12 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 61.34 63.14 59.00 59.90 352,900 -1.83(-2.96%)
Jan 14, 2021 60.21 62.13 60.21 61.73 249,774 +1.53(+2.54%)
Jan 13, 2021 62.97 63.00 59.59 60.20 289,610 -2.79(-4.43%)
Jan 12, 2021 61.86 63.14 61.78 62.99 389,708 +1.36(+2.21%)
Jan 11, 2021 59.79 61.69 58.77 61.63 357,349 +1.12(+1.85%)
Jan 08, 2021 61.01 61.57 59.70 60.51 185,000 -0.31(-0.51%)
Jan 07, 2021 60.02 61.16 59.45 60.82 306,400 +1.07(+1.79%)
Jan 06, 2021 58.27 60.15 58.09 59.75 330,030 +1.40(+2.40%)
Jan 05, 2021 57.50 58.46 57.25 58.35 158,846 +0.65(+1.13%)
Jan 04, 2021 58.24 58.99 57.08 57.70 412,847 -0.48(-0.83%)
Dec 31, 2020 58.18 58.18 58.18 101,948 +0.00(+0.00%)
Dec 30, 2020 58.32 58.79 58.09 58.18 101,948 +0.18(+0.31%)
Dec 29, 2020 58.46 59.71 57.66 58.00 164,497 -0.50(-0.85%)
Dec 28, 2020 59.94 60.00 58.50 58.50 135,812 -0.71(-1.20%)
Dec 24, 2020 59.55 59.94 58.75 59.21 82,300 +0.02(+0.03%)
Dec 23, 2020 58.43 59.48 57.70 59.19 199,607 +0.76(+1.30%)
Dec 22, 2020 58.21 59.25 57.32 58.43 351,353 +0.71(+1.23%)
Dec 21, 2020 57.00 58.15 56.93 57.72 204,676 -0.20(-0.35%)
Dec 18, 2020 58.38 58.93 57.42 57.92 551,900 -0.04(-0.07%)
Dec 17, 2020 57.13 58.68 57.13 57.96 269,475 +0.98(+1.72%)
Dec 16, 2020 56.87 57.74 56.51 56.98 481,501 -0.06(-0.11%)
Dec 15, 2020 57.22 57.57 55.91 57.04 275,858 +0.16(+0.28%)
Dec 14, 2020 57.07 57.74 56.22 56.88 259,777 +0.38(+0.67%)
Dec 11, 2020 55.92 56.62 55.35 56.50 131,000 +0.82(+1.47%)
Dec 10, 2020 54.93 56.55 54.79 55.68 241,848 +0.75(+1.37%)
Dec 09, 2020 57.70 57.71 54.36 54.93 216,300 -0.15(-0.27%)
Dec 08, 2020 54.00 55.12 52.00 55.08 196,672 +0.66(+1.21%)
Dec 07, 2020 54.17 54.81 53.62 54.42 198,693 +0.46(+0.86%)
Dec 04, 2020 52.67 54.18 52.27 53.96 301,200 +1.66(+3.16%)
Dec 03, 2020 51.80 53.72 51.72 52.30 254,717 +0.27(+0.52%)
Dec 02, 2020 52.35 52.81 51.40 52.03 183,764 -0.97(-1.83%)
Dec 01, 2020 54.39 54.39 52.42 53.00 883,360 -0.90(-1.67%)
Nov 30, 2020 53.00 54.48 52.83 53.90 453,154 +0.72(+1.35%)
Nov 27, 2020 51.95 53.46 51.92 53.18 130,600 +1.41(+2.72%)
Nov 25, 2020 51.87 52.42 50.96 51.77 341,700 +0.81(+1.59%)
Nov 24, 2020 51.00 51.22 50.65 50.96 269,124 -0.15(-0.29%)
Nov 23, 2020 51.00 51.38 50.11 51.11 181,814 +0.08(+0.16%)
Nov 20, 2020 50.19 51.94 49.99 51.03 311,500 +0.30(+0.59%)
Nov 19, 2020 49.30 50.98 49.28 50.73 242,540 +1.48(+3.01%)
Nov 18, 2020 49.40 50.17 49.00 49.25 206,192 -0.20(-0.40%)
Nov 17, 2020 49.05 49.81 48.28 49.45 287,728 +0.38(+0.77%)
Nov 16, 2020 48.81 49.71 48.28 49.07 241,381 +0.06(+0.12%)
Nov 13, 2020 49.50 50.49 48.52 49.01 235,100 +0.12(+0.25%)
Nov 12, 2020 50.00 50.47 48.48 48.89 274,824 -0.94(-1.89%)
Nov 11, 2020 48.77 50.67 48.62 49.83 213,255 +1.12(+2.30%)
Nov 10, 2020 48.95 49.24 47.78 48.71 469,521 -0.18(-0.37%)
Nov 09, 2020 50.97 51.04 48.71 48.89 408,044 -1.16(-2.32%)
Nov 06, 2020 45.48 50.33 45.13 50.05 546,300 +2.47(+5.19%)
Nov 05, 2020 47.00 48.49 46.61 47.58 296,892 +1.15(+2.48%)
Nov 04, 2020 45.13 46.92 44.69 46.43 183,719 +1.71(+3.82%)
Nov 03, 2020 44.61 45.15 44.00 44.72 235,220 +0.63(+1.43%)
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.