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 (%)
Jul 31, 2009 18.80 18.99 18.62 18.69 5,357,879 -0.11(-0.59%)
Jul 30, 2009 19.09 19.32 18.72 18.80 7,216,674 +0.04(+0.21%)
Jul 29, 2009 18.72 18.91 18.60 18.76 7,115,139 -0.16(-0.85%)
Jul 28, 2009 18.95 19.24 18.76 18.92 7,923,320 -0.07(-0.37%)
Jul 27, 2009 19.18 19.23 18.68 18.99 8,230,528 -0.12(-0.63%)
Jul 24, 2009 18.72 19.14 18.50 19.11 11,381,687 +0.16(+0.84%)
Jul 23, 2009 18.21 19.00 18.12 18.95 14,119,923 +0.55(+2.99%)
Jul 22, 2009 17.61 18.44 17.54 18.40 15,294,760 +0.77(+4.37%)
Jul 21, 2009 17.22 17.63 16.96 17.63 10,907,654 +0.41(+2.38%)
Jul 20, 2009 17.45 17.59 17.05 17.22 8,833,411 -0.19(-1.09%)
Jul 17, 2009 17.25 17.42 17.00 17.41 7,579,485 +0.23(+1.34%)
Jul 16, 2009 16.95 17.24 16.86 17.18 9,441,309 -0.08(-0.46%)
Jul 15, 2009 17.51 17.70 17.12 17.26 20,161,432 +0.70(+4.23%)
Jul 14, 2009 16.31 16.62 16.26 16.56 10,116,683 +0.19(+1.16%)
Jul 13, 2009 16.04 16.41 15.69 16.37 8,918,081 +0.34(+2.12%)
Jul 10, 2009 15.76 16.08 15.73 16.03 7,265,015 +0.17(+1.07%)
Jul 09, 2009 15.75 16.05 15.63 15.86 8,445,486 +0.25(+1.60%)
Jul 08, 2009 15.47 15.68 15.32 15.61 9,075,972 +0.20(+1.30%)
Jul 07, 2009 15.87 16.06 15.39 15.41 7,272,508 -0.46(-2.90%)
Jul 06, 2009 16.14 16.26 15.70 15.87 5,598,881 -0.28(-1.73%)
Jul 02, 2009 16.04 16.30 15.98 16.15 7,483,673 -0.24(-1.46%)
Jul 01, 2009 16.29 16.65 16.13 16.39 8,077,809 +0.10(+0.61%)
Jun 30, 2009 16.26 16.57 16.05 16.29 6,188,028 -0.03(-0.18%)
Jun 29, 2009 16.42 16.54 16.16 16.32 6,219,661 -0.05(-0.31%)
Jun 26, 2009 16.50 16.80 16.31 16.37 6,385,744 -0.31(-1.86%)
Jun 25, 2009 16.57 16.68 16.22 16.68 5,182,664 +0.31(+1.89%)
Jun 24, 2009 16.31 16.65 16.28 16.37 8,101,862 +0.14(+0.86%)
Jun 23, 2009 16.14 16.33 15.95 16.23 6,783,653 +0.10(+0.62%)
Jun 22, 2009 16.40 16.73 16.12 16.13 9,537,457 -0.17(-1.04%)
Jun 19, 2009 16.35 16.36 16.10 16.30 6,202,321 +0.15(+0.93%)
Jun 18, 2009 16.59 16.59 16.03 16.15 6,355,166 -0.35(-2.12%)
Jun 17, 2009 16.36 16.62 16.10 16.50 7,043,397 +0.28(+1.73%)
Jun 16, 2009 16.50 16.69 16.16 16.22 8,219,363 -0.28(-1.70%)
Jun 15, 2009 16.50 16.64 16.18 16.50 8,304,911 -0.25(-1.49%)
Jun 12, 2009 17.23 17.25 16.55 16.75 11,648,814 -0.63(-3.62%)
Jun 11, 2009 17.28 17.55 17.04 17.38 10,807,553 +0.04(+0.23%)
Jun 10, 2009 17.42 17.51 16.85 17.34 8,756,077 -0.10(-0.57%)
Jun 09, 2009 17.40 17.62 17.14 17.44 9,539,534 +0.55(+3.26%)
Jun 08, 2009 16.57 17.01 16.43 16.89 6,396,899 +0.23(+1.38%)
Jun 05, 2009 16.98 17.00 16.40 16.66 7,309,088 -0.16(-0.95%)
Jun 04, 2009 16.76 17.12 15.42 16.82 7,778,924 +0.05(+0.30%)
Jun 03, 2009 16.53 16.81 16.43 16.77 9,732,052 +0.06(+0.36%)
Jun 02, 2009 17.33 17.44 16.60 16.71 14,256,809 -0.95(-5.38%)
Jun 01, 2009 17.24 17.75 17.19 17.66 10,717,286 +0.64(+3.76%)
May 29, 2009 16.78 17.05 16.56 17.02 8,200,886 +0.24(+1.43%)
May 28, 2009 16.40 16.87 16.18 16.78 8,812,414 +0.39(+2.38%)
May 27, 2009 16.12 16.84 16.10 16.39 7,510,777 +0.15(+0.92%)
May 26, 2009 15.57 16.47 15.55 16.24 11,607,125 +0.56(+3.57%)
May 22, 2009 15.54 15.84 15.38 15.68 5,464,112 +0.22(+1.42%)
May 21, 2009 15.60 15.77 15.22 15.46 5,653,002 -0.29(-1.84%)
May 20, 2009 15.85 16.35 15.69 15.75 8,505,645 -0.10(-0.63%)
May 19, 2009 15.17 16.12 15.07 15.85 11,468,743 +0.55(+3.59%)
May 18, 2009 15.10 15.44 14.93 15.30 9,120,904 +0.11(+0.71%)
May 17, 2009 15.34 15.34 14.96 15.19 954,096 -0.01(-0.05%)
May 15, 2009 15.34 15.34 14.96 15.20 6,925,255 -0.05(-0.33%)
May 14, 2009 15.05 15.48 14.99 15.25 7,221,193 +0.24(+1.60%)
May 13, 2009 15.28 15.40 14.88 15.01 8,449,741 -0.25(-1.64%)
May 12, 2009 15.52 15.66 14.97 15.26 7,829,341 -0.30(-1.93%)
May 11, 2009 15.30 15.88 15.15 15.56 5,296,192 +0.05(+0.32%)
May 08, 2009 15.70 15.83 15.06 15.51 10,485,488 -0.16(-1.02%)
May 07, 2009 16.83 16.90 15.44 15.67 11,558,146 -1.13(-6.73%)
May 06, 2009 16.57 17.03 16.38 16.80 7,929,603 +0.14(+0.84%)
May 05, 2009 16.48 16.72 16.12 16.66 9,933,812 +0.15(+0.91%)
May 04, 2009 16.27 16.60 16.18 16.51 8,149,352 +0.36(+2.23%)
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.