Skip to main content

Altair Engineering Inc Cl A (NQ: ALTR )

86.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.00 29.30 28.15 28.98 270,490 +0.02(+0.07%)
Apr 27, 2018 28.20 29.19 27.88 28.96 135,886 +0.97(+3.47%)
Apr 26, 2018 29.02 29.40 27.75 27.99 227,508 -0.97(-3.35%)
Apr 25, 2018 28.85 29.04 28.22 28.96 139,481 -0.01(-0.03%)
Apr 24, 2018 29.78 30.04 28.56 28.97 244,621 -0.55(-1.86%)
Apr 23, 2018 29.99 30.26 29.21 29.52 317,743 -0.30(-1.01%)
Apr 20, 2018 29.85 29.85 29.34 29.82 200,340 -0.03(-0.10%)
Apr 19, 2018 29.40 29.94 29.40 29.85 125,560 +0.02(+0.07%)
Apr 18, 2018 30.01 30.11 29.34 29.83 190,234 -0.26(-0.86%)
Apr 17, 2018 29.40 30.54 29.39 30.09 147,937 +0.70(+2.38%)
Apr 16, 2018 29.71 29.92 29.11 29.39 145,817 -0.21(-0.71%)
Apr 13, 2018 30.42 30.47 29.49 29.60 107,486 -0.74(-2.44%)
Apr 12, 2018 29.97 30.64 29.57 30.34 369,896 +0.47(+1.57%)
Apr 11, 2018 30.68 30.96 29.58 29.87 197,553 -0.92(-2.99%)
Apr 10, 2018 30.72 30.98 29.90 30.79 126,997 +0.52(+1.72%)
Apr 09, 2018 30.45 30.69 29.94 30.27 74,118 +0.14(+0.46%)
Apr 06, 2018 30.64 30.70 29.89 30.13 259,484 -0.70(-2.27%)
Apr 05, 2018 30.73 31.80 30.40 30.83 170,098 +0.39(+1.28%)
Apr 04, 2018 29.70 30.63 29.20 30.44 243,284 +0.16(+0.53%)
Apr 03, 2018 30.31 30.38 29.35 30.28 225,776 +0.13(+0.43%)
Apr 02, 2018 31.17 31.20 29.99 30.15 232,834 -1.21(-3.86%)
Mar 29, 2018 31.36 31.36 31.36 0 +0.61(+1.98%)
Mar 28, 2018 30.85 31.04 29.76 30.75 239,578 -0.23(-0.74%)
Mar 27, 2018 32.50 32.70 30.60 30.98 304,180 -1.14(-3.55%)
Mar 26, 2018 30.79 32.55 29.72 32.12 331,997 +1.81(+5.97%)
Mar 23, 2018 30.54 30.77 29.80 30.31 396,881 -0.28(-0.92%)
Mar 22, 2018 31.98 31.98 29.18 30.59 538,753 -0.87(-2.77%)
Mar 21, 2018 31.85 33.38 31.46 31.46 571,141 -0.39(-1.22%)
Mar 20, 2018 29.59 32.24 29.46 31.85 412,974 +2.27(+7.67%)
Mar 19, 2018 29.30 30.00 28.48 29.58 494,512 +0.00(+0.00%)
Mar 16, 2018 29.39 29.73 28.00 29.58 647,420 +0.08(+0.27%)
Mar 15, 2018 29.22 29.84 28.76 29.50 177,736 +0.29(+0.99%)
Mar 14, 2018 29.62 30.37 29.11 29.21 199,875 -0.39(-1.32%)
Mar 13, 2018 30.19 30.76 28.65 29.60 219,495 -0.51(-1.69%)
Mar 12, 2018 29.40 30.36 28.60 30.11 183,846 +0.71(+2.41%)
Mar 09, 2018 29.50 30.00 28.06 29.40 164,387 +0.16(+0.55%)
Mar 08, 2018 29.84 30.65 28.57 29.24 419,970 -0.74(-2.47%)
Mar 07, 2018 27.19 30.33 26.99 29.98 769,326 +2.69(+9.86%)
Mar 06, 2018 26.57 27.89 26.57 27.29 194,183 +0.80(+3.02%)
Mar 05, 2018 26.44 26.70 25.63 26.49 64,085 +0.01(+0.04%)
Mar 02, 2018 26.21 26.64 25.82 26.48 123,116 +0.23(+0.88%)
Mar 01, 2018 26.35 26.72 26.20 26.25 107,429 -0.07(-0.27%)
Feb 28, 2018 26.75 26.75 26.18 26.32 201,750 -0.32(-1.20%)
Feb 27, 2018 26.42 26.85 26.03 26.64 324,504 +0.23(+0.87%)
Feb 26, 2018 26.34 26.69 26.14 26.41 260,851 +0.25(+0.96%)
Feb 23, 2018 26.11 26.50 25.92 26.16 290,505 +0.26(+1.00%)
Feb 22, 2018 25.86 26.23 25.45 25.90 75,039 +0.00(+0.00%)
Feb 21, 2018 26.23 26.50 25.55 25.90 84,653 -0.25(-0.96%)
Feb 20, 2018 26.69 26.94 25.31 26.15 350,387 -0.69(-2.57%)
Feb 16, 2018 26.84 26.84 26.84 0 +0.30(+1.13%)
Feb 15, 2018 25.95 26.75 25.58 26.54 234,523 +0.73(+2.83%)
Feb 14, 2018 25.50 26.09 25.50 25.81 188,103 +0.09(+0.35%)
Feb 13, 2018 25.58 26.42 25.58 25.72 209,156 -0.02(-0.08%)
Feb 12, 2018 25.30 25.88 24.97 25.74 104,615 +0.50(+1.98%)
Feb 09, 2018 25.35 25.87 24.21 25.24 284,979 -0.05(-0.20%)
Feb 08, 2018 26.47 27.47 25.06 25.29 276,360 -1.23(-4.64%)
Feb 07, 2018 26.50 26.76 26.32 26.52 169,649 +0.10(+0.38%)
Feb 06, 2018 26.42 28.00 26.20 26.42 450,330 -0.39(-1.45%)
Feb 05, 2018 26.95 27.62 26.26 26.81 178,238 -0.14(-0.52%)
Feb 02, 2018 27.29 28.25 26.75 26.95 286,222 -0.54(-1.96%)
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.