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 30, 2008 21.41 21.55 20.96 21.28 7,822,853 +0.10(+0.47%)
Apr 29, 2008 21.57 21.60 21.07 21.18 6,036,353 -0.35(-1.63%)
Apr 28, 2008 21.96 22.10 21.51 21.53 4,794,087 -0.32(-1.46%)
Apr 25, 2008 21.97 22.08 21.33 21.85 5,525,864 -0.12(-0.55%)
Apr 24, 2008 21.90 22.36 21.34 21.97 6,324,152 +0.03(+0.14%)
Apr 23, 2008 21.13 22.08 21.13 21.94 8,367,354 +0.81(+3.83%)
Apr 22, 2008 21.44 21.44 20.89 21.13 6,364,815 -0.48(-2.22%)
Apr 21, 2008 21.21 21.70 21.20 21.61 4,370,169 +0.15(+0.70%)
Apr 18, 2008 21.16 21.80 21.14 21.46 10,999,359 +0.60(+2.88%)
Apr 17, 2008 20.84 21.50 19.26 20.86 21,822,072 +1.66(+8.65%)
Apr 16, 2008 18.33 19.33 18.26 19.20 9,327,236 +1.09(+6.02%)
Apr 15, 2008 18.17 18.23 17.80 18.11 5,726,214 -0.10(-0.55%)
Apr 14, 2008 18.57 18.65 18.19 18.21 4,604,205 -0.42(-2.25%)
Apr 11, 2008 18.66 19.30 18.63 18.63 5,125,601 -0.79(-4.07%)
Apr 10, 2008 19.02 19.56 19.01 19.42 7,010,735 +0.33(+1.73%)
Apr 09, 2008 19.04 19.17 18.86 19.09 5,316,737 +0.16(+0.85%)
Apr 08, 2008 18.90 19.01 18.74 18.93 4,713,232 -0.14(-0.73%)
Apr 07, 2008 19.29 19.34 19.02 19.07 4,858,082 -0.17(-0.88%)
Apr 04, 2008 19.34 19.59 19.03 19.24 5,027,171 +0.01(+0.05%)
Apr 03, 2008 18.70 19.32 18.68 19.23 8,494,929 +0.34(+1.80%)
Apr 02, 2008 19.13 19.13 18.74 18.89 7,075,536 -0.11(-0.58%)
Apr 01, 2008 18.74 19.18 18.64 19.00 8,278,100 +0.57(+3.09%)
Mar 31, 2008 18.07 18.55 18.06 18.43 5,215,140 +0.34(+1.88%)
Mar 28, 2008 18.49 18.65 18.05 18.09 4,794,707 -0.23(-1.26%)
Mar 27, 2008 18.75 18.81 18.31 18.32 3,499,367 -0.41(-2.19%)
Mar 26, 2008 18.74 18.91 18.39 18.73 4,452,508 -0.13(-0.69%)
Mar 25, 2008 18.91 19.04 18.72 18.86 5,622,919 +0.08(+0.43%)
Mar 24, 2008 18.41 19.26 18.38 18.78 8,777,257 +0.48(+2.62%)
Mar 21, 2008 18.03 18.35 17.81 18.30 10,097,450 +0.00(+0.00%)
Mar 20, 2008 18.03 18.35 17.81 18.30 10,097,450 +0.41(+2.29%)
Mar 19, 2008 18.64 18.68 17.89 17.89 6,662,597 -0.52(-2.82%)
Mar 18, 2008 17.92 18.41 17.71 18.41 9,227,608 +0.77(+4.37%)
Mar 17, 2008 17.39 17.92 17.19 17.64 10,577,842 +0.10(+0.57%)
Mar 14, 2008 17.61 17.82 16.94 17.54 10,861,682 +0.05(+0.29%)
Mar 13, 2008 17.54 17.69 17.36 17.49 16,522,559 -0.26(-1.46%)
Mar 12, 2008 18.00 18.31 17.73 17.75 9,040,570 -0.49(-2.69%)
Mar 11, 2008 17.58 18.24 17.52 18.24 7,390,059 +0.96(+5.56%)
Mar 10, 2008 17.48 17.65 17.21 17.28 5,772,414 -0.21(-1.20%)
Mar 07, 2008 17.22 17.82 17.21 17.49 7,363,916 +0.20(+1.16%)
Mar 06, 2008 17.86 17.99 17.26 17.29 5,902,213 -0.64(-3.54%)
Mar 05, 2008 17.57 18.02 17.45 17.93 7,825,018 +0.43(+2.43%)
Mar 04, 2008 17.04 17.61 16.92 17.50 9,560,387 +0.41(+2.40%)
Mar 03, 2008 17.02 17.25 16.92 17.09 5,550,061 -0.02(-0.12%)
Feb 29, 2008 17.45 17.63 17.07 17.11 6,672,745 -0.57(-3.22%)
Feb 28, 2008 17.97 18.07 17.55 17.68 4,872,089 -0.44(-2.43%)
Feb 27, 2008 17.65 18.27 17.58 18.12 7,348,385 +0.38(+2.14%)
Feb 26, 2008 17.33 17.96 17.29 17.74 8,129,203 +0.36(+2.07%)
Feb 25, 2008 17.31 17.54 16.97 17.38 4,769,786 +0.23(+1.34%)
Feb 22, 2008 17.32 17.37 16.82 17.15 4,695,842 -0.04(-0.23%)
Feb 21, 2008 17.45 17.58 17.11 17.19 4,879,846 -0.12(-0.69%)
Feb 20, 2008 17.01 17.50 16.99 17.31 5,776,357 +0.25(+1.47%)
Feb 19, 2008 17.53 17.58 17.00 17.06 4,422,068 -0.12(-0.70%)
Feb 18, 2008 17.37 17.52 17.08 17.18 5,071,467 +0.00(+0.00%)
Feb 15, 2008 17.37 17.52 17.08 17.18 5,071,467 -0.20(-1.15%)
Feb 14, 2008 18.00 18.00 17.36 17.38 6,229,810 -0.72(-3.98%)
Feb 13, 2008 17.98 18.23 17.87 18.10 5,548,276 +0.48(+2.72%)
Feb 12, 2008 18.12 18.12 17.61 17.62 6,858,670 -0.32(-1.78%)
Feb 11, 2008 17.48 18.12 17.47 17.94 9,230,124 +0.47(+2.69%)
Feb 08, 2008 17.04 17.66 17.04 17.47 7,214,191 +0.28(+1.63%)
Feb 07, 2008 16.78 17.64 16.75 17.19 14,176,569 -0.32(-1.83%)
Feb 06, 2008 18.24 18.39 17.45 17.51 7,461,031 -0.58(-3.21%)
Feb 05, 2008 18.47 18.78 18.02 18.09 8,206,392 -0.74(-3.93%)
Feb 04, 2008 19.32 19.56 18.75 18.83 9,212,209 -0.59(-3.04%)
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.