Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altera Corp (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 20.64 20.82 20.12 20.73 6,538,786 +0.20(+0.97%)
Apr 28, 2005 20.57 21.00 20.39 20.53 6,743,225 -0.15(-0.73%)
Apr 27, 2005 20.43 20.94 20.29 20.68 6,796,186 +0.08(+0.39%)
Apr 26, 2005 19.70 21.19 19.60 20.60 21,496,048 +1.35(+7.01%)
Apr 25, 2005 19.26 19.34 19.07 19.25 6,741,956 +0.24(+1.26%)
Apr 22, 2005 19.07 19.35 18.95 19.01 10,553,408 -0.51(-2.61%)
Apr 21, 2005 19.24 19.62 19.00 19.52 6,798,241 +0.54(+2.85%)
Apr 20, 2005 18.93 19.19 18.79 18.98 11,466,148 +0.25(+1.33%)
Apr 19, 2005 18.65 18.81 18.39 18.73 6,614,011 +0.34(+1.85%)
Apr 18, 2005 18.30 18.75 18.21 18.39 5,674,252 +0.11(+0.60%)
Apr 15, 2005 18.85 18.93 18.21 18.28 8,460,547 -0.72(-3.79%)
Apr 14, 2005 19.27 19.52 18.89 19.00 5,992,696 -0.21(-1.09%)
Apr 13, 2005 19.29 19.50 19.13 19.21 5,329,153 -0.27(-1.39%)
Apr 12, 2005 19.57 19.65 18.84 19.48 10,493,697 -0.14(-0.71%)
Apr 11, 2005 20.14 20.22 19.57 19.62 5,766,139 -0.49(-2.44%)
Apr 08, 2005 20.08 20.29 20.00 20.11 4,183,103 +0.01(+0.05%)
Apr 07, 2005 19.64 20.14 19.60 20.10 3,630,601 +0.42(+2.13%)
Apr 06, 2005 20.00 20.08 19.64 19.68 4,168,884 +0.14(+0.72%)
Apr 05, 2005 19.50 19.78 19.42 19.54 4,395,535 +0.10(+0.51%)
Apr 04, 2005 19.39 19.51 19.15 19.44 5,691,792 +0.09(+0.47%)
Apr 01, 2005 19.88 19.96 19.23 19.35 6,929,999 -0.43(-2.17%)
Mar 31, 2005 19.76 19.81 19.52 19.78 4,496,731 -0.03(-0.15%)
Mar 30, 2005 19.38 19.87 19.24 19.81 4,990,036 +0.56(+2.91%)
Mar 29, 2005 19.31 19.54 19.12 19.25 6,082,662 -0.05(-0.26%)
Mar 28, 2005 19.39 19.65 19.27 19.30 3,822,904 +0.00(+0.00%)
Mar 24, 2005 19.33 19.50 19.25 19.30 3,656,507 +0.01(+0.05%)
Mar 23, 2005 19.21 19.56 19.16 19.29 4,100,840 +0.12(+0.63%)
Mar 22, 2005 19.44 19.64 19.10 19.17 4,826,803 -0.16(-0.83%)
Mar 21, 2005 19.29 19.58 19.08 19.33 5,130,216 +0.03(+0.16%)
Mar 18, 2005 19.75 19.85 19.11 19.30 12,815,889 -0.58(-2.92%)
Mar 17, 2005 19.87 20.13 19.80 19.88 4,193,604 +0.05(+0.25%)
Mar 16, 2005 20.04 20.31 19.75 19.83 6,592,007 -0.29(-1.44%)
Mar 15, 2005 20.63 20.67 20.05 20.12 6,051,433 -0.42(-2.04%)
Mar 14, 2005 20.43 20.57 20.21 20.54 5,735,952 +0.24(+1.18%)
Mar 11, 2005 20.62 21.04 20.17 20.30 11,874,304 -0.34(-1.65%)
Mar 10, 2005 20.69 20.81 20.04 20.64 21,673,376 +0.27(+1.33%)
Mar 09, 2005 21.05 21.15 20.30 20.37 12,051,242 -0.46(-2.21%)
Mar 08, 2005 21.00 21.43 20.74 20.83 7,544,279 -0.39(-1.84%)
Mar 07, 2005 20.57 21.37 20.35 21.22 11,197,383 +0.78(+3.82%)
Mar 04, 2005 20.72 20.84 20.25 20.44 9,210,000 +0.03(+0.15%)
Mar 03, 2005 21.09 21.13 20.32 20.41 8,800,799 -0.65(-3.09%)
Mar 02, 2005 21.10 21.55 20.92 21.06 8,643,670 -0.31(-1.45%)
Mar 01, 2005 20.94 21.47 20.88 21.37 10,096,493 +0.63(+3.04%)
Feb 28, 2005 21.03 21.47 20.45 20.74 8,347,498 -0.22(-1.05%)
Feb 25, 2005 20.51 21.08 20.38 20.96 6,558,225 +0.37(+1.80%)
Feb 24, 2005 20.11 20.61 19.92 20.59 5,787,773 +0.56(+2.80%)
Feb 23, 2005 20.33 20.38 19.82 20.03 6,353,402 -0.04(-0.20%)
Feb 22, 2005 20.03 20.81 19.98 20.07 8,068,940 -0.03(-0.15%)
Feb 18, 2005 20.16 20.28 19.96 20.10 4,381,730 -0.10(-0.50%)
Feb 17, 2005 20.50 20.66 20.03 20.20 5,889,046 -0.18(-0.88%)
Feb 16, 2005 20.47 20.70 20.24 20.38 5,090,937 -0.13(-0.63%)
Feb 15, 2005 20.50 21.07 20.26 20.51 8,201,005 +0.06(+0.29%)
Feb 14, 2005 20.54 20.82 20.40 20.45 5,976,795 -0.05(-0.24%)
Feb 11, 2005 19.86 20.75 19.68 20.50 7,696,643 +0.63(+3.17%)
Feb 10, 2005 19.96 20.13 19.65 19.87 8,231,916 +0.35(+1.79%)
Feb 09, 2005 19.97 20.00 19.49 19.52 6,848,881 -0.50(-2.50%)
Feb 08, 2005 19.63 20.20 19.61 20.02 8,155,541 +0.41(+2.09%)
Feb 07, 2005 19.49 19.72 19.33 19.61 5,383,588 +0.21(+1.08%)
Feb 04, 2005 18.47 19.52 18.39 19.40 12,431,407 +0.53(+2.81%)
Feb 03, 2005 19.13 19.18 18.62 18.87 5,103,699 -0.32(-1.67%)
Feb 02, 2005 19.34 19.38 19.05 19.19 5,153,258 -0.08(-0.42%)
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.