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 (%)
Nov 29, 2013 32.54 32.66 32.23 32.25 0 -0.27(-0.83%)
Nov 27, 2013 32.02 32.59 31.86 32.52 0 +0.43(+1.34%)
Nov 26, 2013 32.21 32.36 32.07 32.09 0 -0.15(-0.47%)
Nov 25, 2013 32.17 32.45 31.84 32.24 4,270,659 -0.10(-0.31%)
Nov 22, 2013 31.99 32.38 31.81 32.34 0 +0.33(+1.03%)
Nov 21, 2013 31.52 32.04 31.44 32.01 3,753,312 +0.66(+2.11%)
Nov 20, 2013 31.16 31.82 31.06 31.35 5,353,524 +0.29(+0.93%)
Nov 19, 2013 32.04 32.28 30.98 31.06 9,751,026 -1.41(-4.34%)
Nov 18, 2013 33.00 33.00 32.31 32.47 0 -0.25(-0.76%)
Nov 15, 2013 32.48 32.81 32.29 32.72 0 +0.24(+0.74%)
Nov 14, 2013 32.91 33.00 32.35 32.48 3,601,310 -0.70(-2.11%)
Nov 13, 2013 34.48 34.48 32.83 33.18 3,754,703 +0.02(+0.06%)
Nov 12, 2013 32.78 33.29 32.78 33.16 0 +0.23(+0.70%)
Nov 11, 2013 33.25 33.41 32.81 32.93 2,957,123 -0.46(-1.38%)
Nov 08, 2013 33.24 33.63 33.15 33.39 0 +0.26(+0.78%)
Nov 07, 2013 33.08 33.48 32.95 33.13 4,220,670 +0.02(+0.06%)
Nov 06, 2013 33.02 33.30 32.96 33.11 1,996,385 +0.14(+0.42%)
Nov 05, 2013 33.17 33.26 32.88 32.97 3,023,270 -0.33(-0.99%)
Nov 04, 2013 33.23 33.61 33.23 33.30 2,172,119 +0.13(+0.39%)
Nov 01, 2013 33.73 33.98 33.08 33.17 0 -0.43(-1.29%)
Oct 31, 2013 33.29 34.09 33.29 33.60 3,155,922 +0.13(+0.39%)
Oct 30, 2013 33.86 33.92 33.10 33.48 2,451,385 -0.38(-1.14%)
Oct 29, 2013 33.50 33.95 33.44 33.86 2,768,650 +0.41(+1.23%)
Oct 28, 2013 33.21 33.62 33.07 33.45 4,602,692 +0.32(+0.97%)
Oct 25, 2013 33.40 33.55 33.06 33.13 0 -0.04(-0.14%)
Oct 24, 2013 32.52 33.32 32.38 33.17 7,537,339 +0.88(+2.71%)
Oct 23, 2013 33.98 34.04 32.01 32.30 14,414,997 -5.02(-13.45%)
Oct 22, 2013 37.68 37.74 37.16 37.32 3,496,056 -0.14(-0.37%)
Oct 21, 2013 37.47 37.65 37.36 37.46 1,874,453 -0.02(-0.05%)
Oct 18, 2013 37.69 37.69 37.26 37.48 1,984,744 -0.35(-0.91%)
Oct 17, 2013 36.86 38.00 36.76 37.83 4,115,360 +0.80(+2.15%)
Oct 16, 2013 36.80 37.18 36.62 37.03 3,038,966 +0.33(+0.90%)
Oct 15, 2013 37.17 37.24 36.63 36.70 1,618,050 -0.61(-1.63%)
Oct 14, 2013 36.94 37.37 36.90 37.31 1,234,616 +0.12(+0.32%)
Oct 11, 2013 36.45 37.35 36.45 37.19 0 +0.46(+1.27%)
Oct 10, 2013 36.09 36.75 35.98 36.73 2,001,086 +0.94(+2.61%)
Oct 09, 2013 36.16 36.29 35.47 35.79 2,003,922 -0.30(-0.83%)
Oct 08, 2013 36.51 36.80 35.94 36.09 1,606,447 -0.43(-1.18%)
Oct 07, 2013 36.37 36.86 36.33 36.52 1,320,566 -0.35(-0.95%)
Oct 04, 2013 36.76 37.23 36.65 36.87 0 +0.21(+0.57%)
Oct 03, 2013 36.85 37.00 36.36 36.66 1,970,258 -0.18(-0.49%)
Oct 02, 2013 36.84 37.01 36.62 36.84 2,712,047 -0.16(-0.43%)
Oct 01, 2013 37.12 37.44 36.90 37.00 2,724,668 -0.16(-0.43%)
Sep 30, 2013 36.61 37.37 36.47 37.16 2,665,200 +0.20(+0.54%)
Sep 27, 2013 37.10 37.20 36.93 36.96 0 -0.34(-0.91%)
Sep 26, 2013 37.51 37.75 37.20 37.30 1,351,360 -0.07(-0.19%)
Sep 25, 2013 37.32 37.64 37.12 37.37 1,988,384 +0.01(+0.03%)
Sep 24, 2013 37.37 37.71 37.16 37.36 1,949,122 +0.05(+0.15%)
Sep 23, 2013 37.63 37.82 37.09 37.30 3,265,499 -0.30(-0.78%)
Sep 20, 2013 37.92 38.04 37.55 37.60 0 -0.38(-1.00%)
Sep 19, 2013 38.28 38.35 37.88 37.98 1,614,126 -0.16(-0.42%)
Sep 18, 2013 37.90 38.18 37.33 38.14 4,447,906 -0.04(-0.10%)
Sep 17, 2013 38.16 38.48 38.02 38.18 0 +0.33(+0.87%)
Sep 16, 2013 38.88 38.96 37.74 37.85 5,761,877 -0.82(-2.12%)
Sep 13, 2013 38.82 38.95 38.55 38.67 0 -0.13(-0.34%)
Sep 12, 2013 38.68 38.81 38.40 38.80 2,972,709 +0.10(+0.26%)
Sep 11, 2013 38.53 38.97 38.24 38.70 2,385,475 +0.05(+0.14%)
Sep 10, 2013 38.29 38.90 38.12 38.65 4,391,311 +0.67(+1.75%)
Sep 09, 2013 37.72 38.02 37.64 37.98 2,749,776 +0.41(+1.09%)
Sep 06, 2013 37.75 37.77 37.04 37.57 0 +0.11(+0.29%)
Sep 05, 2013 37.37 37.52 37.02 37.46 2,785,312 +0.23(+0.63%)
Sep 04, 2013 35.90 37.31 35.86 37.23 5,468,034 +1.34(+3.75%)
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.