Skip to main content

Altair Engineering Inc Cl A (NQ: ALTR )

86.15 -0.12 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.02(-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%)
Feb 01, 2021 56.36 59.44 56.36 59.15 467,546 +3.22(+5.76%)
Jan 29, 2021 58.45 58.45 55.92 55.93 416,300 -1.02(-1.79%)
Jan 28, 2021 55.96 57.90 54.64 56.95 361,139 +1.43(+2.58%)
Jan 27, 2021 56.25 57.84 55.31 55.52 381,022 -2.69(-4.62%)
Jan 26, 2021 59.25 59.25 57.89 58.21 217,139 -0.80(-1.36%)
Jan 25, 2021 59.61 60.67 58.87 59.01 215,149 -0.74(-1.24%)
Jan 22, 2021 61.06 61.24 59.09 59.75 426,000 -1.83(-2.97%)
Jan 21, 2021 62.03 62.35 61.42 61.58 202,647 -0.29(-0.47%)
Jan 20, 2021 60.97 62.74 60.86 61.87 235,982 +1.37(+2.26%)
Jan 19, 2021 60.99 61.51 60.19 60.50 195,815 +0.60(+1.00%)
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 60.16 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 57.09 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 57.41 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 +0.47(+0.86%)
Dec 04, 2020 52.67 54.18 52.27 53.95 301,200 +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%)
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.