Altair Engineering Inc Cl A (NQ: ALTR )

83.41 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 83.66 84.61 82.61 83.45 256,818 -0.33(-0.39%)
Apr 23, 2024 82.40 83.86 82.40 83.78 178,619 +1.56(+1.90%)
Apr 22, 2024 83.06 83.26 81.30 82.22 424,334 -0.10(-0.12%)
Apr 19, 2024 80.84 82.51 80.84 82.32 729,430 +1.55(+1.92%)
Apr 18, 2024 80.92 82.80 80.00 80.77 567,726 +0.21(+0.26%)
Apr 17, 2024 81.60 81.91 80.43 80.56 201,755 -0.58(-0.71%)
Apr 16, 2024 80.61 81.72 80.30 81.14 182,284 +0.12(+0.15%)
Apr 15, 2024 82.37 83.51 80.68 81.02 269,797 -1.08(-1.32%)
Apr 12, 2024 82.67 82.89 81.66 82.10 264,990 -1.57(-1.88%)
Apr 11, 2024 82.48 84.24 82.07 83.67 298,667 +1.54(+1.88%)
Apr 10, 2024 82.83 84.78 81.65 82.13 356,931 -3.01(-3.54%)
Apr 09, 2024 86.38 86.98 84.38 85.14 523,076 -0.79(-0.92%)
Apr 08, 2024 84.66 86.35 84.66 85.93 226,934 +1.36(+1.61%)
Apr 05, 2024 83.46 84.79 82.95 84.57 313,591 +1.11(+1.33%)
Apr 04, 2024 84.82 86.27 83.45 83.46 293,647 -0.21(-0.25%)
Apr 03, 2024 83.18 85.25 82.99 83.67 291,696 -0.09(-0.11%)
Apr 02, 2024 84.00 84.26 82.95 83.76 301,809 -1.71(-2.00%)
Apr 01, 2024 86.54 86.79 84.70 85.47 244,737 -0.68(-0.79%)
Mar 28, 2024 86.55 85.97 85.97 86.15 563,811 -0.12(-0.14%)
Mar 27, 2024 85.49 86.41 84.17 86.27 333,653 +1.14(+1.34%)
Mar 26, 2024 85.38 86.11 84.60 85.13 274,853 +0.76(+0.90%)
Mar 25, 2024 84.80 85.88 84.32 84.37 227,925 -0.18(-0.21%)
Mar 22, 2024 87.44 87.69 83.91 84.55 342,182 -2.25(-2.59%)
Mar 21, 2024 84.16 87.41 83.76 86.80 563,781 +3.63(+4.36%)
Mar 20, 2024 80.25 83.66 80.25 83.17 431,662 +2.55(+3.16%)
Mar 19, 2024 79.77 81.53 79.68 80.62 317,065 +0.34(+0.42%)
Mar 18, 2024 79.16 81.39 79.08 80.28 369,949 +1.25(+1.58%)
Mar 15, 2024 80.86 81.03 78.37 79.03 626,584 -2.55(-3.13%)
Mar 14, 2024 81.86 82.30 80.60 81.58 443,010 +0.16(+0.20%)
Mar 13, 2024 81.66 82.32 80.83 81.42 381,075 -0.73(-0.89%)
Mar 12, 2024 81.76 83.11 81.17 82.15 367,772 -0.26(-0.32%)
Mar 11, 2024 82.11 83.35 81.75 82.41 277,446 -0.06(-0.07%)
Mar 08, 2024 83.96 84.50 82.38 82.47 271,575 -1.03(-1.23%)
Mar 07, 2024 83.06 83.72 82.10 83.50 302,891 +0.91(+1.10%)
Mar 06, 2024 83.01 83.88 82.13 82.59 339,990 +1.08(+1.32%)
Mar 05, 2024 85.01 85.01 81.09 81.52 372,667 -4.27(-4.98%)
Mar 04, 2024 85.32 86.41 85.32 85.79 325,968 +0.11(+0.13%)
Mar 01, 2024 85.28 86.19 84.58 85.68 325,387 +0.60(+0.71%)
Feb 29, 2024 85.36 85.97 84.80 85.08 738,826 +0.44(+0.52%)
Feb 28, 2024 83.65 85.14 83.65 84.64 492,704 +0.08(+0.09%)
Feb 27, 2024 85.66 86.00 84.06 84.56 529,160 -0.71(-0.83%)
Feb 26, 2024 86.00 86.50 83.48 85.27 973,403 -0.25(-0.29%)
Feb 23, 2024 87.48 88.65 82.50 85.52 1,096,676 -4.34(-4.83%)
Feb 22, 2024 89.17 90.89 89.13 89.86 588,383 +2.95(+3.39%)
Feb 21, 2024 86.85 87.53 85.85 86.91 417,931 -0.93(-1.06%)
Feb 20, 2024 89.31 90.00 86.78 87.84 306,250 -2.63(-2.91%)
Feb 16, 2024 91.70 91.83 90.01 90.47 347,365 -1.21(-1.32%)
Feb 15, 2024 89.96 92.02 89.27 91.68 504,446 +2.72(+3.06%)
Feb 14, 2024 87.20 89.35 86.85 88.96 341,360 +3.06(+3.56%)
Feb 13, 2024 87.09 88.06 84.82 85.90 585,345 -4.12(-4.58%)
Feb 12, 2024 92.01 92.49 89.59 90.02 353,476 -2.24(-2.43%)
Feb 09, 2024 91.00 92.92 90.40 92.26 453,310 +2.15(+2.39%)
Feb 08, 2024 89.80 90.74 89.68 90.11 363,108 +0.63(+0.70%)
Feb 07, 2024 89.00 89.56 88.08 89.48 258,957 +0.79(+0.89%)
Feb 06, 2024 87.27 88.94 86.37 88.69 524,552 +1.83(+2.11%)
Feb 05, 2024 86.64 87.64 85.57 86.86 312,691 -0.80(-0.91%)
Feb 02, 2024 85.95 88.03 85.45 87.66 355,022 +1.69(+1.97%)
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.