Skip to main content

Altair Engineering Inc Cl A (NQ: ALTR )

89.73 -0.85 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 90.87 90.94 89.46 89.73 352,571 -0.85(-0.94%)
Jul 18, 2024 94.25 94.25 90.15 90.58 411,289 -3.50(-3.72%)
Jul 17, 2024 96.52 96.88 93.71 94.08 518,754 -3.59(-3.68%)
Jul 16, 2024 98.09 99.20 97.11 97.67 564,661 +0.70(+0.72%)
Jul 15, 2024 97.34 99.90 96.55 96.97 594,658 -3.28(-3.27%)
Jul 12, 2024 100.00 101.39 99.43 100.25 336,001 +0.98(+0.99%)
Jul 11, 2024 99.74 101.17 99.11 99.27 421,836 +0.65(+0.66%)
Jul 10, 2024 96.49 98.63 96.06 98.62 317,060 +2.13(+2.21%)
Jul 09, 2024 97.73 97.73 95.92 96.49 527,142 -1.28(-1.31%)
Jul 08, 2024 99.17 99.26 97.47 97.77 294,898 -1.10(-1.11%)
Jul 05, 2024 98.28 99.24 98.17 98.87 215,944 +0.73(+0.74%)
Jul 03, 2024 98.73 99.00 97.71 98.14 140,350 -0.27(-0.27%)
Jul 02, 2024 97.81 98.82 97.24 98.41 383,806 +0.87(+0.89%)
Jul 01, 2024 98.04 98.50 96.55 97.54 373,999 -0.54(-0.55%)
Jun 28, 2024 98.73 99.83 97.32 98.08 1,025,257 +0.21(+0.21%)
Jun 27, 2024 98.52 99.81 97.75 97.87 487,232 -0.62(-0.63%)
Jun 26, 2024 97.63 99.00 96.83 98.49 442,340 +0.57(+0.58%)
Jun 25, 2024 95.93 98.27 95.41 97.92 539,039 +1.89(+1.97%)
Jun 24, 2024 95.26 98.30 95.26 96.03 677,340 +0.81(+0.85%)
Jun 21, 2024 96.49 96.96 93.98 95.22 8,602,683 -1.15(-1.19%)
Jun 20, 2024 97.42 98.02 95.56 96.37 891,054 -2.03(-2.06%)
Jun 18, 2024 99.60 100.79 97.95 98.40 777,125 -0.80(-0.81%)
Jun 17, 2024 97.07 99.86 96.57 99.20 786,278 +2.59(+2.68%)
Jun 14, 2024 96.17 97.55 95.60 96.61 731,815 -0.33(-0.34%)
Jun 13, 2024 97.17 98.41 95.45 96.94 765,446 -0.23(-0.24%)
Jun 12, 2024 95.15 98.03 95.15 97.17 1,213,410 +2.70(+2.86%)
Jun 11, 2024 91.87 94.60 91.44 94.47 1,042,091 +1.55(+1.67%)
Jun 10, 2024 89.00 96.84 89.00 92.92 1,956,618 +7.46(+8.73%)
Jun 07, 2024 85.45 86.30 85.00 85.46 292,008 -0.76(-0.88%)
Jun 06, 2024 88.52 88.96 85.94 86.22 254,142 -2.96(-3.32%)
Jun 05, 2024 87.98 89.41 87.50 89.18 231,223 +2.08(+2.39%)
Jun 04, 2024 86.07 87.44 85.38 87.10 257,299 +0.58(+0.67%)
Jun 03, 2024 87.81 87.96 84.69 86.52 409,106 -0.81(-0.93%)
May 31, 2024 88.81 89.08 86.72 87.33 390,361 -1.03(-1.17%)
May 30, 2024 89.47 89.47 88.27 88.36 214,863 -1.32(-1.47%)
May 29, 2024 89.96 90.79 89.22 89.68 254,798 -1.19(-1.31%)
May 28, 2024 93.32 93.69 90.28 90.87 333,626 -2.03(-2.19%)
May 24, 2024 90.85 92.98 90.85 92.90 242,969 +2.14(+2.36%)
May 23, 2024 90.59 91.88 90.47 90.76 302,759 +0.11(+0.12%)
May 22, 2024 90.50 91.47 90.05 90.65 226,394 -0.09(-0.10%)
May 21, 2024 90.98 91.25 90.04 90.74 254,648 -0.73(-0.80%)
May 20, 2024 90.14 92.34 90.00 91.47 409,197 +0.97(+1.07%)
May 17, 2024 91.00 91.75 90.02 90.50 389,246 -0.58(-0.64%)
May 16, 2024 90.72 91.18 89.23 91.08 363,860 +0.22(+0.24%)
May 15, 2024 87.39 90.92 86.53 90.86 409,261 +4.11(+4.74%)
May 14, 2024 85.88 86.79 85.42 86.75 257,721 +1.28(+1.50%)
May 13, 2024 85.77 86.74 85.07 85.47 286,920 -0.17(-0.20%)
May 10, 2024 85.81 86.38 85.09 85.64 241,038 -0.04(-0.05%)
May 09, 2024 85.31 86.03 84.99 85.68 289,430 +0.48(+0.56%)
May 08, 2024 84.38 85.82 83.83 85.20 703,242 -0.89(-1.03%)
May 07, 2024 82.89 86.15 82.76 86.09 500,373 +3.07(+3.70%)
May 06, 2024 81.66 83.32 81.48 83.02 358,429 +1.55(+1.90%)
May 03, 2024 78.21 81.87 77.41 81.47 424,140 -0.28(-0.34%)
May 02, 2024 81.67 81.97 80.23 81.75 490,874 +0.34(+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.