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 (%)
Jun 30, 2021 71.03 71.04 68.87 68.97 222,763 -2.49(-3.48%)
Jun 29, 2021 69.52 71.53 69.25 71.46 467,202 +1.94(+2.79%)
Jun 28, 2021 69.57 70.00 68.44 69.52 160,715 -0.05(-0.07%)
Jun 25, 2021 70.50 71.39 69.50 69.57 483,238 -0.44(-0.63%)
Jun 24, 2021 68.00 70.05 67.69 70.01 359,171 +2.43(+3.60%)
Jun 23, 2021 66.65 67.71 65.85 67.58 215,445 +1.27(+1.92%)
Jun 22, 2021 65.19 66.32 64.66 66.31 158,650 +0.95(+1.45%)
Jun 21, 2021 64.41 65.68 63.76 65.36 127,705 +1.08(+1.68%)
Jun 18, 2021 63.00 64.78 62.89 64.28 324,306 +1.01(+1.60%)
Jun 17, 2021 62.77 63.53 62.39 63.27 343,731 +0.03(+0.05%)
Jun 16, 2021 64.37 64.65 62.49 63.24 236,100 -1.36(-2.11%)
Jun 15, 2021 66.58 66.58 64.30 64.60 167,169 -2.18(-3.26%)
Jun 14, 2021 65.51 67.33 65.46 66.78 259,662 +1.29(+1.97%)
Jun 11, 2021 65.53 65.83 65.38 65.49 95,176 +0.02(+0.03%)
Jun 10, 2021 65.31 66.32 64.34 65.47 645,358 +0.22(+0.34%)
Jun 09, 2021 65.89 66.26 65.14 65.25 109,588 -0.59(-0.90%)
Jun 08, 2021 65.92 67.10 65.76 65.84 180,116 +0.16(+0.24%)
Jun 07, 2021 65.33 66.27 65.22 65.68 142,782 +0.23(+0.35%)
Jun 04, 2021 66.56 67.01 65.38 65.45 220,150 -0.40(-0.61%)
Jun 03, 2021 66.21 67.26 65.32 65.85 115,782 -1.11(-1.66%)
Jun 02, 2021 67.13 67.99 65.40 66.96 709,879 -0.07(-0.10%)
Jun 01, 2021 67.33 67.76 66.44 67.03 161,192 -0.34(-0.50%)
May 28, 2021 68.00 68.39 67.20 67.37 287,551 -0.07(-0.10%)
May 27, 2021 65.67 67.64 64.72 67.44 395,851 +1.98(+3.02%)
May 26, 2021 66.05 66.37 65.26 65.46 136,438 -0.03(-0.05%)
May 25, 2021 66.35 66.62 64.88 65.49 286,753 -0.32(-0.49%)
May 24, 2021 65.39 66.43 64.81 65.81 233,876 +0.95(+1.46%)
May 21, 2021 65.36 66.25 64.34 64.86 167,898 +0.09(+0.14%)
May 20, 2021 62.96 64.90 62.96 64.77 229,420 +1.96(+3.12%)
May 19, 2021 61.01 63.07 60.25 62.81 393,890 -0.54(-0.85%)
May 18, 2021 65.38 66.28 63.28 63.35 291,477 -1.87(-2.87%)
May 17, 2021 65.53 65.91 64.71 65.22 198,425 -0.80(-1.21%)
May 14, 2021 64.04 66.07 63.68 66.02 169,715 +2.54(+4.00%)
May 13, 2021 63.63 64.49 62.47 63.48 161,117 +1.03(+1.65%)
May 12, 2021 64.91 65.85 62.13 62.45 311,236 -3.31(-5.03%)
May 11, 2021 62.99 66.22 62.99 65.76 411,881 +0.24(+0.37%)
May 10, 2021 65.79 66.38 64.89 65.52 572,946 -0.33(-0.50%)
May 07, 2021 65.60 67.47 64.74 65.85 662,190 +0.90(+1.39%)
May 06, 2021 64.52 65.06 62.06 64.95 355,380 -0.05(-0.08%)
May 05, 2021 65.00 66.25 64.50 65.00 229,156 +0.09(+0.14%)
May 04, 2021 65.30 65.56 63.31 64.91 374,054 -0.51(-0.78%)
May 03, 2021 65.31 66.70 64.55 65.42 457,369 +0.42(+0.65%)
Apr 30, 2021 66.36 67.61 64.27 65.00 430,600 -2.25(-3.35%)
Apr 29, 2021 68.51 69.00 66.73 67.25 481,934 -0.75(-1.10%)
Apr 28, 2021 67.61 68.31 66.75 68.00 143,298 +0.39(+0.58%)
Apr 27, 2021 68.00 68.17 67.22 67.61 122,325 -0.36(-0.53%)
Apr 26, 2021 67.37 68.24 67.34 67.97 163,029 +0.86(+1.28%)
Apr 23, 2021 65.33 67.44 65.32 67.11 180,000 +1.90(+2.91%)
Apr 22, 2021 66.29 67.20 64.97 65.21 168,546 -0.80(-1.21%)
Apr 21, 2021 63.97 66.02 63.54 66.01 221,959 +2.06(+3.22%)
Apr 20, 2021 62.99 64.37 62.99 63.95 202,016 +0.66(+1.04%)
Apr 19, 2021 62.47 63.55 62.30 63.29 218,985 -0.01(-0.02%)
Apr 16, 2021 61.98 63.36 60.55 63.30 302,200 +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%)
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.