Altair Engineering Inc Cl A (NQ: ALTR )

63.30 USD +1.71 (+2.78%)
Official Closing Price Updated: 5:01 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 61.98 63.36 60.55 63.30 302,266 +1.71(+2.78%)
Apr 15, 2021 64.02 66.84 60.83 61.59 473,195 -2.40(-3.75%)
Apr 14, 2021 63.68 65.47 63.68 63.99 273,206 +0.23(+0.36%)
Apr 13, 2021 64.57 65.30 63.71 63.76 150,816 -0.20(-0.31%)
Apr 12, 2021 64.75 64.90 63.46 63.96 187,852 -1.19(-1.83%)
Apr 09, 2021 65.06 65.42 64.50 65.15 105,700 +0.02(+0.03%)
Apr 08, 2021 64.92 65.47 64.37 65.13 176,472 +1.08(+1.69%)
Apr 07, 2021 64.39 64.77 63.46 64.05 144,194 -0.24(-0.37%)
Apr 06, 2021 64.66 65.50 63.94 64.29 730,172 -0.89(-1.37%)
Apr 05, 2021 63.56 65.45 63.31 65.18 199,569 +1.86(+2.94%)
Apr 01, 2021 63.59 66.03 62.85 63.32 371,100 +0.75(+1.20%)
Mar 31, 2021 61.40 63.42 61.17 62.57 288,952 +1.60(+2.62%)
Mar 30, 2021 61.56 62.47 60.72 60.97 227,026 -0.41(-0.67%)
Mar 29, 2021 63.16 63.91 60.92 61.38 201,394 -2.07(-3.26%)
Mar 26, 2021 61.13 63.45 60.85 63.45 170,100 +2.79(+4.60%)
Mar 25, 2021 59.41 61.06 58.03 60.66 177,276 +0.64(+1.07%)
Mar 24, 2021 61.98 61.98 59.93 60.02 275,105 -1.44(-2.34%)
Mar 23, 2021 62.72 64.20 61.15 61.46 293,632 -1.29(-2.06%)
Mar 22, 2021 61.96 63.98 61.95 62.75 277,519 +1.35(+2.20%)
Mar 19, 2021 58.79 61.89 58.45 61.40 460,200 +2.26(+3.82%)
Mar 18, 2021 59.67 60.86 58.65 59.14 217,233 -1.24(-2.05%)
Mar 17, 2021 59.58 61.11 59.05 60.38 347,749 -0.26(-0.43%)
Mar 16, 2021 60.43 62.11 59.29 60.64 266,677 -1.29(-2.08%)
Mar 15, 2021 59.75 62.03 59.67 61.93 189,566 +1.30(+2.14%)
Mar 12, 2021 59.45 62.39 59.45 60.63 327,700 -2.27(-3.61%)
Mar 11, 2021 61.13 63.39 60.90 62.90 431,728 +3.16(+5.29%)
Mar 10, 2021 61.66 62.98 59.48 59.74 322,488 -0.78(-1.29%)
Mar 09, 2021 57.24 61.05 57.12 60.52 249,552 +4.85(+8.71%)
Mar 08, 2021 58.56 59.50 55.50 55.67 277,069 -2.77(-4.74%)
Mar 05, 2021 59.24 59.24 55.80 58.44 546,800 -0.23(-0.39%)
Mar 04, 2021 61.51 62.49 58.03 58.67 404,672 -3.83(-6.13%)
Mar 03, 2021 64.06 64.06 62.08 62.50 321,719 -1.15(-1.81%)
Mar 02, 2021 63.89 64.64 62.88 63.65 1,046,502 +0.38(+0.60%)
Mar 01, 2021 63.31 64.41 62.51 63.27 429,704 +1.68(+2.73%)
Feb 26, 2021 57.03 62.03 57.00 61.59 660,100 +3.92(+6.80%)
Feb 25, 2021 60.83 61.37 57.67 57.67 288,659 -3.50(-5.72%)
Feb 24, 2021 60.00 61.56 58.62 61.17 176,843 +0.58(+0.96%)
Feb 23, 2021 59.50 61.15 58.05 60.59 347,863 -0.63(-1.03%)
Feb 22, 2021 62.18 62.98 60.70 61.22 203,136 -1.86(-2.95%)
Feb 19, 2021 61.38 64.47 61.38 63.08 201,400 +2.05(+3.36%)
Feb 18, 2021 61.38 62.47 60.25 61.03 246,214 -1.03(-1.65%)
Feb 17, 2021 65.10 65.74 61.82 62.05 287,850 -2.96(-4.55%)
Feb 16, 2021 67.34 68.58 64.64 65.01 267,654 -2.33(-3.46%)
Feb 12, 2021 66.12 67.38 65.29 67.34 183,200 +0.99(+1.49%)
Feb 11, 2021 66.10 66.62 65.01 66.35 167,715 +0.52(+0.79%)
Feb 10, 2021 65.80 66.97 64.04 65.83 195,616 +0.48(+0.73%)
Feb 09, 2021 65.09 67.17 64.62 65.35 428,836 -0.14(-0.21%)
Feb 08, 2021 66.15 67.25 64.13 65.49 438,705 +0.85(+1.31%)
Feb 05, 2021 64.54 64.74 63.62 64.64 217,600 +1.10(+1.73%)
Feb 04, 2021 61.12 64.21 60.91 63.54 276,096 +2.36(+3.86%)
Feb 03, 2021 59.82 61.55 59.63 61.18 227,467 +1.32(+2.21%)
Feb 02, 2021 59.70 60.95 59.49 59.86 369,513 +0.71(+1.20%)
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.